drift/data/TLT.csv

time,open,high,low,close,volume
2017-11-10,124.71,124.84,123.96,114.337577745,11980950.0
2017-11-13,124.8,124.81,124.31,114.577124645,5880784.0
2017-11-14,124.77,125.24,124.77,115.351045397,6195891.0
2017-11-15,126.06,126.67,125.64,116.604059947,9568163.0
2017-11-16,126.01,126.33,125.45,115.590592296,5894944.0
2017-11-17,126.07,126.44,125.96,116.447433128,6938792.0
2017-11-20,125.91,126.38,125.91,116.401366417,4232349.0
2017-11-21,127.09,127.29,126.31,116.769900108,5818422.0
2017-11-22,126.62,127.2,126.51,117.147647142,4140708.0
2017-11-24,126.93,127.03,126.69,116.825180162,3141388.0
2017-11-27,126.86,127.05,126.42,116.659340001,6079853.0
2017-11-28,126.77,127.18,126.47,116.81596682,5983021.0
2017-11-29,125.56,125.68,125.1,115.664299034,14547146.0
2017-11-30,125.31,125.52,124.44,115.277338658,9630008.0
2017-12-01,125.87,127.69,125.1,116.829514118,24583127.0
2017-12-04,125.92,126.67,125.81,116.884905433,9609316.0
2017-12-05,126.47,127.5,126.45,117.466514235,10958930.0
2017-12-06,127.87,128.23,127.66,117.872717208,11834449.0
2017-12-07,127.93,128.1,126.3,116.949528633,13056807.0
2017-12-08,126.59,126.74,126.24,116.958760519,4786306.0
2017-12-11,126.86,127.09,126.41,116.718731489,3863802.0
2017-12-12,126.17,126.41,125.67,116.672572061,7502439.0
2017-12-13,126.81,127.39,126.59,117.549601206,8532859.0
2017-12-14,127.05,127.98,126.79,118.048123037,6884986.0
2017-12-15,127.81,128.59,127.56,118.491253553,7239398.0
2017-12-18,127.97,128.0,126.91,117.41112292,7239706.0
2017-12-19,126.32,126.38,125.07,115.887861772,11045782.0
2017-12-20,124.31,124.71,123.95,114.604629653,10005783.0
2017-12-21,124.03,124.86,124.0,115.270764678,7026878.0
2017-12-22,124.7,124.84,124.53,115.428036187,3974571.0
2017-12-26,124.98,125.53,124.97,115.770333,3168442.0
2017-12-27,125.71,126.98,125.7,117.278289232,9059659.0
2017-12-28,126.53,126.83,126.37,117.176525314,5297264.0
2017-12-29,126.5,127.12,126.48,117.361550619,7580515.0
2018-01-02,126.49,126.51,125.07,116.094127283,16238206.0
2018-01-03,126.0,126.2,125.49,116.649203196,8605121.0
2018-01-04,125.65,126.16,125.37,116.630700666,9217876.0
2018-01-05,125.87,126.18,125.36,116.297655118,10915437.0
2018-01-08,125.99,126.03,125.17,116.223644996,8850576.0
2018-01-09,124.81,124.83,123.81,114.669432439,16226402.0
2018-01-10,122.81,123.93,122.66,114.53066346,14302604.0
2018-01-11,123.51,124.59,123.31,115.002477987,12511001.0
2018-01-12,124.1,124.79,123.91,115.196754556,9987129.0
2018-01-16,125.17,125.28,124.56,115.677820348,9125890.0
2018-01-17,125.08,125.64,124.6,115.520548839,8326973.0
2018-01-18,123.93,124.27,123.54,114.447402073,10843892.0
2018-01-19,123.4,123.56,122.98,113.846069834,11374309.0
2018-01-22,123.45,123.71,122.99,113.957085016,8985125.0
2018-01-23,123.81,124.2,123.24,114.447402073,12325687.0
2018-01-24,122.85,123.13,122.54,113.827567303,9038909.0
2018-01-25,123.16,124.15,122.8,114.761945091,12173297.0
2018-01-26,123.88,123.91,123.1,114.336386891,6462945.0
2018-01-29,122.97,122.97,122.3,113.540778081,12223038.0
2018-01-30,122.28,122.37,121.7,112.874686985,12064454.0
2018-01-31,122.87,122.93,121.94,113.540778081,18045079.0
2018-02-01,122.48,122.53,120.63,111.898263123,18632780.0
2018-02-02,120.15,120.26,119.24,110.85993624,23944423.0
2018-02-05,119.17,121.82,118.64,111.907533898,28606241.0
2018-02-06,120.42,120.87,119.72,111.212225718,10935439.0
2018-02-07,120.13,120.33,118.56,110.155357284,16271063.0
2018-02-08,118.01,119.18,117.85,110.0348372,15155094.0
2018-02-09,118.11,119.09,117.79,109.33952902,15661576.0
2018-02-12,118.56,119.3,118.19,109.821609358,10944598.0
2018-02-13,118.61,119.01,118.39,110.312960472,8157569.0
2018-02-14,118.46,118.54,117.47,109.089218075,12043313.0
2018-02-15,118.19,118.8,117.99,109.460049104,8222416.0
2018-02-16,119.04,119.21,118.34,110.053378751,8454089.0
2018-02-20,118.28,118.51,117.78,109.571298413,8268822.0
2018-02-21,118.24,118.29,116.51,108.227035931,12054315.0
2018-02-22,117.24,117.66,117.0,108.551513082,9317852.0
2018-02-23,117.88,118.31,117.72,109.515673759,9072850.0
2018-02-26,118.68,118.91,118.04,109.552756862,8771646.0
2018-02-27,118.52,118.66,117.26,109.395153674,12525659.0
2018-02-28,118.47,118.83,118.25,110.090461854,9311606.0
2018-03-01,118.43,119.62,118.15,110.840450924,12287700.0
2018-03-02,118.85,118.93,118.12,109.939384569,10064302.0
2018-03-05,118.75,118.8,117.63,109.642125566,5658174.0
2018-03-06,118.36,118.68,118.12,109.744308348,5452045.0
2018-03-07,118.57,118.68,117.96,109.623546878,4461757.0
2018-03-08,118.31,118.99,118.26,110.255222261,7086716.0
2018-03-09,117.99,118.27,117.59,109.53065344,6570366.0
2018-03-12,118.31,118.66,118.19,110.162328822,5801739.0
2018-03-13,118.31,119.37,118.19,110.719689454,7455302.0
2018-03-14,119.4,120.4,119.37,111.695070559,10175049.0
2018-03-15,120.17,120.49,119.93,111.695070559,6757935.0
2018-03-16,119.8,120.01,119.55,111.295628773,6084329.0
2018-03-19,119.21,119.97,119.2,110.942633706,8491173.0
2018-03-20,118.91,119.22,118.83,110.496745201,5445971.0
2018-03-21,118.66,119.42,118.11,110.617506671,9742409.0
2018-03-22,120.31,120.82,119.67,111.713649247,12136574.0
2018-03-23,119.68,120.31,119.62,111.630045152,7250408.0
2018-03-26,120.0,120.45,119.67,111.202735334,8237947.0
2018-03-27,119.83,121.12,119.81,112.391771348,9168508.0
2018-03-28,121.45,121.64,120.95,112.689030352,7412538.0
2018-03-29,121.54,122.29,121.51,113.237101639,9694323.0
2018-04-02,121.35,122.36,121.16,113.46044905,12036489.0
2018-04-03,121.36,121.48,120.83,112.585384871,9855032.0
2018-04-04,121.35,121.46,120.6,112.352655036,6654312.0
2018-04-05,120.1,120.27,119.77,111.514827631,7603733.0
2018-04-06,120.66,121.15,120.22,112.734331965,8831225.0
2018-04-09,120.64,121.3,120.35,112.920515833,6307525.0
2018-04-10,121.2,121.38,120.78,112.715713578,6048601.0
2018-04-11,121.85,121.89,121.27,113.116008894,5901296.0
2018-04-12,121.04,121.07,120.41,112.287490682,6622829.0
2018-04-13,120.52,121.13,120.5,112.548148097,4963954.0
2018-04-16,120.23,120.97,120.18,112.585384871,4491254.0
2018-04-17,120.92,121.58,120.82,112.892588253,5590360.0
2018-04-18,121.29,121.34,120.28,111.989596494,8138401.0
2018-04-19,119.42,119.53,118.81,111.077295541,9875870.0
2018-04-20,118.89,119.13,118.43,110.27670491,7579370.0
2018-04-23,118.33,118.62,118.08,110.30463249,7073216.0
2018-04-24,118.21,118.45,117.76,109.801936047,8190786.0
2018-04-25,117.41,117.65,116.94,109.066509769,6603780.0
2018-04-26,117.73,118.13,117.59,109.829863627,6528572.0
2018-04-27,118.47,118.95,118.44,110.677000226,5402102.0
2018-04-30,119.08,119.56,118.94,110.872493287,8321071.0
2018-05-01,118.77,118.84,118.23,110.474137076,7979321.0
2018-05-02,118.64,118.87,118.26,110.352849703,4644051.0
2018-05-03,118.84,119.31,118.68,110.847328992,6345335.0
2018-05-04,119.23,119.23,118.49,111.015265355,4283487.0
2018-05-07,118.97,119.02,118.74,110.837999195,3647906.0
2018-05-08,118.55,119.0,118.3,110.735371418,6091243.0
2018-05-09,118.12,118.42,117.98,110.072955766,7832538.0
2018-05-10,118.55,118.98,118.35,110.959286567,7101525.0
2018-05-11,119.32,119.36,118.82,111.239180505,4273364.0
2018-05-14,118.8,118.99,118.59,110.651403236,4996183.0
2018-05-15,117.56,117.58,116.7,109.391880518,12901003.0
2018-05-16,117.42,117.53,116.79,108.972039612,6518040.0
2018-05-17,116.63,116.82,116.09,108.421581535,7330707.0
2018-05-18,116.51,117.29,116.51,109.354561327,9606468.0
2018-05-21,117.13,117.38,116.95,109.410540114,4448525.0
2018-05-22,117.29,117.35,116.85,109.242603752,4700736.0
2018-05-23,117.75,118.11,117.66,110.035636574,9633993.0
2018-05-24,118.69,119.06,118.64,110.912637578,8204131.0
2018-05-25,119.56,119.84,119.47,111.603042623,8482823.0
2018-05-29,120.79,122.52,120.43,114.047449676,21668143.0
2018-05-30,121.0,121.48,120.74,113.282406247,11616340.0
2018-05-31,121.56,121.98,120.95,113.095810289,10769941.0
2018-06-01,120.17,120.71,119.85,112.499636203,8718753.0
2018-06-04,120.11,120.14,119.37,111.686047811,7156542.0
2018-06-05,119.96,120.16,119.62,111.947892351,5635865.0
2018-06-06,119.08,119.1,118.42,111.040788052,7813347.0
2018-06-07,118.69,120.49,118.68,112.116220984,13238306.0
2018-06-08,119.56,119.85,119.44,111.779563718,6790574.0
2018-06-11,119.07,119.39,118.94,111.573828723,6844224.0
2018-06-12,118.93,119.46,118.89,111.601883495,6048154.0
2018-06-13,119.45,119.64,118.63,111.545773951,8834656.0
2018-06-14,119.78,120.3,119.48,112.471581431,10078771.0
2018-06-15,120.83,121.09,120.3,112.574448928,7992758.0
2018-06-18,120.48,120.56,120.04,112.471581431,4893710.0
2018-06-19,120.97,121.23,120.7,113.12619278,6133301.0
2018-06-20,120.77,120.79,119.9,112.134924165,6879114.0
2018-06-21,120.36,120.75,120.22,112.72407438,7235850.0
2018-06-22,120.09,120.62,120.06,112.714722789,4082473.0
2018-06-25,120.66,121.11,120.64,112.967215738,8363674.0
2018-06-26,120.77,121.03,120.66,113.12619278,5450031.0
2018-06-27,121.75,122.18,121.55,114.192274121,8173837.0
2018-06-28,122.13,122.25,121.83,114.220328893,7109543.0
2018-06-29,122.17,122.5,121.65,113.827562083,11164777.0
2018-07-02,121.74,121.75,121.29,113.738665862,9661972.0
2018-07-03,121.53,122.03,121.53,114.347896458,3808806.0
2018-07-05,122.06,122.53,122.01,114.675943702,3860359.0
2018-07-06,122.75,122.92,122.48,115.050854838,4679906.0
2018-07-09,122.07,122.21,121.9,114.310405344,5952743.0
2018-07-10,121.87,122.13,121.81,114.301032566,5759682.0
2018-07-11,122.45,122.55,122.09,114.74155315,6869150.0
2018-07-12,122.17,122.47,122.14,114.732180372,4824734.0
2018-07-13,122.61,122.87,122.47,115.022736502,4078970.0
2018-07-16,122.21,122.29,121.64,114.544724804,5517099.0
2018-07-17,122.29,122.39,121.9,114.329150901,3764341.0
2018-07-18,122.02,122.04,121.39,113.869884759,6329961.0
2018-07-19,121.8,122.45,121.77,114.591588696,6166739.0
2018-07-20,121.58,121.59,120.7,113.185671936,10469693.0
2018-07-23,120.38,120.38,119.18,111.789127955,11571846.0
2018-07-24,119.28,119.82,119.14,112.173411869,9053492.0
2018-07-25,120.02,120.26,119.26,111.99532908,7357068.0
2018-07-26,119.71,119.88,119.16,111.779755177,6821057.0
2018-07-27,119.85,119.87,119.4,111.967210745,4542059.0
2018-07-30,118.99,119.41,118.97,111.58292683,7111165.0
2018-07-31,119.79,119.86,119.56,112.192157426,6797432.0
2018-08-01,118.29,118.84,118.07,111.28000988,13312687.0
2018-08-02,118.62,118.74,118.3,111.439705994,4451078.0
2018-08-03,118.83,119.29,118.81,111.993945449,6162443.0
2018-08-06,119.54,119.84,119.27,112.059702672,4200296.0
2018-08-07,119.03,119.1,118.57,111.47728155,5346872.0
2018-08-08,118.66,119.03,118.61,111.590008219,5641629.0
2018-08-09,119.23,119.83,119.12,112.529397126,7144257.0
2018-08-10,120.37,121.05,120.28,113.346665474,8457940.0
2018-08-13,120.25,120.7,120.21,113.111818248,7923199.0
2018-08-14,120.54,120.56,120.03,112.858183243,4251313.0
2018-08-15,120.66,121.13,120.57,113.515755477,7649988.0
2018-08-16,120.81,120.93,120.28,113.506361588,5400385.0
2018-08-17,121.09,121.39,120.75,113.647269924,3537626.0
2018-08-20,121.64,121.91,121.54,114.408174939,5604121.0
2018-08-21,121.37,121.53,121.07,114.023025487,4695004.0
2018-08-22,122.0,122.05,121.58,114.473932162,5309599.0
2018-08-23,122.0,122.13,121.78,114.652416055,5329024.0
2018-08-24,121.62,122.33,121.49,114.877869392,6092150.0
2018-08-27,121.78,121.87,121.52,114.220297157,6407403.0
2018-08-28,121.0,121.09,120.68,113.534543256,4929337.0
2018-08-29,120.94,121.15,120.62,113.684845481,5613329.0
2018-08-30,121.31,121.46,121.08,113.929086596,5302865.0
2018-08-31,121.89,121.92,120.89,113.666057703,9677540.0
2018-09-04,119.96,120.1,119.75,113.010678002,18343553.0
2018-09-05,119.76,119.9,119.55,112.709391515,9422630.0
2018-09-06,119.76,120.4,119.69,113.123660434,9566047.0
2018-09-07,119.33,119.4,118.99,112.163309759,11212607.0
2018-09-10,119.17,119.6,119.17,112.577578677,6386352.0
2018-09-11,119.08,119.17,118.6,111.720795232,5440021.0
2018-09-12,119.05,119.17,118.9,111.984420907,3347210.0
2018-09-13,119.34,119.57,118.98,112.153894556,4833033.0
2018-09-14,118.41,118.91,118.3,111.617228002,5579455.0
2018-09-17,118.18,118.82,118.12,111.617228002,5432961.0
2018-09-18,118.06,118.07,117.16,110.449742867,10182303.0
2018-09-19,117.11,117.11,116.19,109.790678678,13379645.0
2018-09-20,116.58,117.3,116.47,110.299099624,8657325.0
2018-09-21,116.87,117.28,116.84,110.252023611,6173846.0
2018-09-24,116.74,117.27,116.72,109.96956753,5505769.0
2018-09-25,116.48,116.74,116.4,109.856585097,6650853.0
2018-09-26,116.93,117.58,116.66,110.628631719,9512864.0
2018-09-27,117.24,117.65,117.1,110.70395334,5758577.0
2018-09-28,117.85,117.91,117.22,110.412082057,12807703.0
2018-10-01,116.66,116.83,116.12,109.603191864,22442374.0
2018-10-02,116.67,117.13,116.6,110.273172632,8266949.0
2018-10-03,116.27,116.36,114.24,108.357593816,20829180.0
2018-10-04,114.13,114.39,113.71,107.593249559,16207617.0
2018-10-05,113.39,113.72,112.62,106.668487372,18096505.0
2018-10-08,112.99,113.11,112.64,106.309906116,5855890.0
2018-10-09,113.14,113.85,113.07,107.385649885,11530860.0
2018-10-10,113.14,113.58,112.79,107.093123071,15290066.0
2018-10-11,114.0,115.15,113.79,108.395339212,16087021.0
2018-10-12,114.39,115.01,114.28,108.017885258,6794138.0
2018-10-15,114.66,114.82,114.29,107.970703513,7146281.0
2018-10-16,114.39,114.72,114.16,108.216048583,4762322.0
2018-10-17,114.66,114.79,113.98,107.574376862,5880696.0
2018-10-18,113.62,114.39,113.55,107.536631466,5728828.0
2018-10-19,113.85,113.95,113.41,107.300722745,10892437.0
2018-10-22,113.95,114.08,113.53,107.159177513,3244179.0
2018-10-23,114.76,115.02,113.84,107.498886071,10330735.0
2018-10-24,114.36,114.82,114.24,108.310412072,16008012.0
2018-10-25,114.54,114.74,114.23,107.857467327,12613470.0
2018-10-26,114.93,115.32,114.79,108.508575398,18582470.0
2018-10-29,114.84,115.02,114.26,108.263230328,7679887.0
2018-10-30,114.26,114.54,114.02,107.725358443,9939616.0
2018-10-31,113.74,113.96,113.21,107.17805021,8706583.0
2018-11-01,112.85,113.56,112.84,107.276845952,6100276.0
2018-11-02,113.17,113.26,111.9,105.943098021,11315059.0
2018-11-05,112.48,112.71,112.35,106.359303049,4760223.0
2018-11-06,112.6,112.73,112.33,106.293088613,3159875.0
2018-11-07,113.19,113.4,112.41,106.434976691,9313311.0
2018-11-08,112.96,112.97,112.41,106.425517485,6905193.0
2018-11-09,112.75,113.5,112.72,107.220090721,6465323.0
2018-11-12,113.95,114.31,113.91,107.920071904,6840265.0
2018-11-13,113.71,114.02,113.48,107.853857468,6525830.0
2018-11-14,113.48,114.52,113.3,107.920071904,8690822.0
2018-11-15,114.44,114.54,113.68,107.872775878,7879799.0
2018-11-16,114.2,114.81,113.92,108.49708342,9236764.0
2018-11-19,114.41,115.02,114.41,108.799777986,7027204.0
2018-11-20,115.24,115.46,114.93,108.837614807,6332804.0
2018-11-21,114.89,115.09,114.54,108.799777986,4951058.0
2018-11-23,115.67,115.76,115.09,108.913288448,3027861.0
2018-11-26,114.86,115.06,114.78,108.667349113,6599041.0
2018-11-27,114.81,115.25,114.76,108.790318781,5967245.0
2018-11-28,114.85,115.02,114.36,108.26060329,7814288.0
2018-11-29,114.92,115.25,114.59,108.686267524,7295627.0
2018-11-30,115.31,115.42,114.98,109.093013346,9126693.0
2018-12-03,114.68,115.88,114.66,109.865676225,9763851.0
2018-12-04,116.81,118.67,116.63,111.704987684,18100549.0
2018-12-06,118.54,119.2,118.13,112.055784199,15319440.0
2018-12-07,117.81,118.53,117.52,112.264365911,8608467.0
2018-12-10,118.87,119.28,118.44,112.728934269,8777672.0
2018-12-11,118.97,119.38,118.61,112.709972295,8071952.0
2018-12-12,118.58,118.72,118.24,112.207479989,6182206.0
2018-12-13,118.46,118.58,117.98,111.942012356,5564328.0
2018-12-14,118.55,118.77,118.22,112.330732819,8169221.0
2018-12-17,118.59,119.3,118.58,112.984920915,9726781.0
2018-12-18,119.07,119.79,118.94,113.659864788,10019103.0
2018-12-19,120.11,121.66,119.92,115.16139143,23046272.0
2018-12-20,122.01,122.03,120.67,114.74324477,18543731.0
2018-12-21,121.14,121.21,120.39,114.724238104,9945103.0
2018-12-24,121.13,121.42,120.91,115.294438095,8377482.0
2018-12-26,120.99,121.39,119.97,114.059004782,11700412.0
2018-12-27,121.26,121.38,119.98,114.078011448,12146772.0
2018-12-28,120.4,121.05,120.29,115.037848099,9879116.0
2018-12-31,120.65,121.56,120.46,115.475001425,17408971.0
2019-01-02,121.66,122.16,121.34,116.083214748,19841527.0
2019-01-03,122.29,123.86,122.23,117.40417806,21187045.0
2019-01-04,122.34,122.56,121.65,116.045201415,12970226.0
2019-01-07,122.62,122.65,121.62,115.703081421,8498104.0
2019-01-08,121.69,121.94,121.39,115.39897476,7737103.0
2019-01-09,121.26,121.43,120.8,115.218411429,9349245.0
2019-01-10,121.28,121.41,120.34,114.477151441,8222860.0
2019-01-11,120.83,121.27,120.68,114.923808101,5786934.0
2019-01-14,120.9,121.01,120.24,114.496158108,6730681.0
2019-01-15,120.56,120.57,119.95,114.078011448,8997352.0
2019-01-16,119.59,120.39,119.51,114.192051446,6048446.0
2019-01-17,120.22,120.53,119.89,114.220561446,8153350.0
2019-01-18,119.84,120.12,119.39,113.621851456,14106447.0
2019-01-22,120.31,120.72,120.07,114.391621443,8881133.0
2019-01-23,119.88,120.62,119.83,114.344104777,5776907.0
2019-01-24,120.91,121.26,120.71,115.094868098,7121480.0
2019-01-25,120.59,120.75,120.32,114.543674774,6460820.0
2019-01-28,120.54,120.94,120.41,114.429634776,6435820.0
2019-01-29,120.53,121.04,120.39,115.009338099,5750177.0
2019-01-30,120.84,120.98,120.33,114.923808101,10571325.0
2019-01-31,121.55,122.18,121.5,115.912154751,11843413.0
2019-02-01,121.48,121.57,120.84,115.21351056,12024576.0
2019-02-04,120.44,120.55,120.02,114.699164531,8966375.0
2019-02-05,120.73,121.23,120.66,115.223035487,6983255.0
2019-02-06,121.36,121.41,120.73,115.280185046,5184018.0
2019-02-07,121.46,121.91,121.23,116.042179163,8781040.0
2019-02-08,122.26,122.47,122.07,116.537475339,5885427.0
2019-02-11,121.86,122.18,121.75,116.080278869,4353004.0
2019-02-12,121.66,121.75,121.2,115.785006148,7939591.0
2019-02-13,121.15,121.39,120.91,115.346859531,4757681.0
2019-02-14,122.14,122.2,121.58,116.004079457,5868918.0
2019-02-15,121.56,122.02,121.54,116.18505306,5527244.0
2019-02-19,122.42,122.54,121.95,116.480325781,5872819.0
2019-02-20,121.95,122.08,121.59,116.146953354,4455832.0
2019-02-21,121.07,121.16,120.7,115.108736369,7382942.0
2019-02-22,121.47,121.95,121.42,115.794531075,6374560.0
2019-02-25,121.17,121.3,120.92,115.451633722,6293534.0
2019-02-26,121.73,121.82,121.36,116.02312931,6028892.0
2019-02-27,121.12,121.13,120.28,114.708689457,7737411.0
2019-02-28,120.56,120.62,119.71,114.318167472,9533457.0
2019-03-01,119.33,119.53,118.64,113.264035288,13541090.0
2019-03-04,119.29,119.77,119.06,114.151744312,9808468.0
2019-03-05,119.28,119.87,119.27,114.39037577,5595345.0
2019-03-06,119.92,120.52,119.89,114.810367136,7766707.0
2019-03-07,120.64,121.26,120.61,115.554897286,8187227.0
2019-03-08,121.12,121.69,120.85,116.04170546,7517600.0
2019-03-11,121.4,121.42,120.98,115.69807616,5158011.0
2019-03-12,121.3,122.23,121.26,116.509423118,6422386.0
2019-03-13,121.66,121.96,121.62,116.289882177,4386732.0
2019-03-14,121.69,121.76,120.92,115.449899444,8188564.0
2019-03-15,121.74,121.95,121.4,116.21352011,4302045.0
2019-03-18,121.57,121.87,121.52,116.146703302,3893364.0
2019-03-19,121.09,121.62,120.89,115.888981327,5220325.0
2019-03-20,121.74,122.85,121.73,117.101229134,10123663.0
2019-03-21,122.96,123.09,122.74,117.358951109,7182572.0
2019-03-22,124.21,125.28,124.06,119.182095449,13077043.0
2019-03-25,124.81,125.94,124.51,119.373000616,9736593.0
2019-03-26,124.7,125.29,124.62,119.287093291,7502260.0
2019-03-27,125.42,126.34,125.31,120.384797998,14207179.0
2019-03-28,126.25,126.69,126.01,120.804789364,9143238.0
2019-03-29,125.68,126.47,125.64,120.690246265,10841631.0
2019-04-01,125.29,125.36,124.19,118.979917333,16501475.0
2019-04-02,124.48,124.74,124.25,119.199949342,9725032.0
2019-04-03,123.61,123.87,123.37,118.166755559,10407417.0
2019-04-04,123.6,123.89,123.44,118.501586878,7503361.0
2019-04-05,123.62,124.17,123.58,118.654652623,6322026.0
2019-04-08,123.83,123.95,123.52,118.233721823,4446429.0
2019-04-09,124.22,124.34,123.77,118.606819578,7020320.0
2019-04-10,124.27,124.52,124.1,118.893817851,7519916.0
2019-04-11,123.93,124.02,123.41,118.195455387,8679319.0
2019-04-12,122.89,123.06,122.63,117.353593786,7005541.0
2019-04-15,122.78,122.99,122.72,117.650158668,3070036.0
2019-04-16,122.51,122.63,122.14,116.913529768,8927558.0
2019-04-17,122.13,122.57,122.11,116.961362813,6118702.0
2019-04-18,122.81,123.1,122.78,117.573625795,27589692.0
2019-04-22,122.47,122.57,122.24,117.009195859,6241353.0
2019-04-23,122.61,122.7,122.39,117.257927695,6239726.0
2019-04-24,123.11,123.59,123.09,118.214588605,7302206.0
2019-04-25,123.49,123.62,123.1,118.042389641,5380867.0
2019-04-26,123.98,124.02,123.64,118.444187223,5950651.0
2019-04-29,123.23,123.35,122.85,117.688425105,10246172.0
2019-04-30,122.95,123.74,122.93,118.291121478,7957662.0
2019-05-01,123.69,124.45,123.6,118.777975781,14372113.0
2019-05-02,123.68,123.81,123.04,118.212366373,6613062.0
2019-05-03,123.66,123.88,123.37,118.547897378,6191750.0
2019-05-06,124.31,124.38,123.93,118.873841783,4482690.0
2019-05-07,124.53,125.14,124.39,119.784568796,8984929.0
2019-05-08,125.15,125.3,124.3,119.266892389,6907690.0
2019-05-09,125.11,125.3,124.31,119.755808996,9412288.0
2019-05-10,124.89,125.45,124.59,119.592836793,6037925.0
2019-05-13,125.4,125.93,125.25,120.532323608,10501611.0
2019-05-14,125.51,125.65,125.2,120.177619402,5690447.0
2019-05-15,126.21,126.27,125.77,120.915787613,9566544.0
2019-05-16,125.81,125.83,125.53,120.513150407,7666369.0
2019-05-17,126.28,126.3,125.69,120.781575211,4747076.0
2019-05-20,126.12,126.38,125.65,120.532323608,6043112.0
2019-05-21,125.6,125.72,125.3,120.340591605,4022162.0
2019-05-22,125.77,126.33,125.72,121.030826815,5675312.0
2019-05-23,126.89,128.09,126.88,122.392124035,9743687.0
2019-05-24,127.56,127.78,127.39,122.497576637,4981893.0
2019-05-28,128.27,128.9,128.09,123.37954385,8098871.0
2019-05-29,129.67,129.9,129.0,123.753421256,13260571.0
2019-05-30,129.33,130.23,128.89,124.817533872,13024761.0
2019-05-31,130.9,131.9,130.81,126.380149695,18933634.0
2019-06-03,131.91,132.58,131.55,127.223322814,17822448.0
2019-06-04,131.39,131.76,130.55,125.772800181,14250018.0
2019-06-05,130.52,130.95,130.12,125.06194803,8815195.0
2019-06-06,130.97,131.59,130.32,125.465404656,9621094.0
2019-06-07,131.79,132.07,131.44,126.550895103,11378665.0
2019-06-10,130.68,130.7,130.32,125.359737445,8289092.0
2019-06-11,130.42,130.76,130.32,125.436586326,5115128.0
2019-06-12,130.39,130.75,130.3,125.532647427,5278799.0
2019-06-13,130.8,131.25,130.79,125.964922384,5560844.0
2019-06-14,131.1,131.71,131.09,126.281924019,5838794.0
2019-06-17,131.39,131.76,131.13,126.502864552,6046416.0
2019-06-18,132.74,132.86,131.95,127.136867822,10320696.0
2019-06-19,131.86,132.72,131.58,127.319383915,11962501.0
2019-06-20,132.91,133.51,132.59,127.65559777,10721526.0
2019-06-21,132.51,132.53,131.38,126.253105689,14495149.0
2019-06-24,132.16,132.53,132.08,127.194504483,6378869.0
2019-06-25,132.79,133.09,132.72,127.588354999,9604623.0
2019-06-26,132.68,132.7,131.88,126.771835637,12766810.0
2019-06-27,132.31,133.09,131.99,127.66520388,9724166.0
2019-06-28,132.58,133.08,132.45,127.578748889,8149205.0
2019-07-01,132.57,132.75,131.59,127.281115093,14141551.0
2019-07-02,132.57,133.39,132.46,128.262865981,10495462.0
2019-07-03,133.52,134.29,133.51,129.177241808,5380269.0
2019-07-05,132.54,132.55,131.67,127.463990259,12180126.0
2019-07-08,133.05,133.22,132.61,127.637240416,6489997.0
2019-07-09,132.68,132.71,132.16,127.589115372,6216115.0
2019-07-10,132.35,132.44,131.51,126.886489737,9470193.0
2019-07-11,131.31,131.41,129.76,125.192488205,14126804.0
2019-07-12,129.92,130.45,129.68,125.336863335,6992095.0
2019-07-15,130.45,131.05,130.45,126.058738988,6055917.0
2019-07-16,130.17,130.6,129.96,125.683363649,6172721.0
2019-07-17,131.06,132.02,131.05,127.040489876,9662156.0
2019-07-18,131.47,132.32,131.24,127.050114885,5725713.0
2019-07-19,131.59,131.93,131.51,126.751739615,5804843.0
2019-07-22,132.47,132.49,131.74,126.992364832,5204504.0
2019-07-23,131.6,131.74,130.97,126.299364206,8108940.0
2019-07-24,131.6,131.9,131.47,126.847989702,6389664.0
2019-07-25,131.25,131.41,130.51,126.241614154,8893057.0
2019-07-26,131.7,131.78,131.25,126.539989423,6188692.0
2019-07-29,131.82,131.95,131.4,126.578489458,6231836.0
2019-07-30,132.0,132.1,131.43,126.886489737,5678475.0
2019-07-31,131.7,133.33,131.66,127.906740659,15798745.0
2019-08-01,133.39,135.39,133.26,130.441920789,26665016.0
2019-08-02,135.66,136.51,135.4,131.647394699,15143050.0
2019-08-05,138.14,138.89,137.66,133.92332944,18542993.0
2019-08-06,138.2,139.98,138.09,134.993790271,12747356.0
2019-08-07,142.4,143.06,139.78,135.042009227,32582045.0
2019-08-08,139.14,140.43,137.98,135.331322966,14745985.0
2019-08-09,140.67,141.55,139.87,135.06129681,10625972.0
2019-08-12,141.72,143.43,141.51,137.877283862,14094307.0
2019-08-13,143.81,143.91,141.95,137.40473809,16099485.0
2019-08-14,145.16,145.73,144.71,140.500395089,15068949.0
2019-08-15,145.95,148.6,145.58,142.062689276,23732522.0
2019-08-16,146.06,146.51,144.84,140.924721905,17649776.0
2019-08-19,143.57,144.66,143.51,138.909169529,13615286.0
2019-08-20,145.28,145.62,144.84,140.346094429,7451608.0
2019-08-21,144.72,145.79,144.29,139.410646675,9372115.0
2019-08-22,144.0,144.7,143.48,138.484842713,13880305.0
2019-08-23,143.52,146.27,143.43,140.760777454,16194116.0
2019-08-26,145.87,146.29,145.29,140.191793768,12174799.0
2019-08-27,146.63,147.72,146.48,142.352003014,11332754.0
2019-08-28,148.78,148.9,147.66,142.535235048,10088733.0
2019-08-29,147.25,147.34,146.13,141.995182737,8884955.0
2019-08-30,146.61,147.48,146.36,142.033757902,13550909.0
2019-09-03,147.09,148.67,146.57,142.217166418,15662954.0
2019-09-04,146.53,147.62,146.48,142.429704809,7962232.0
2019-09-05,145.66,145.8,143.89,139.850261603,19386357.0
2019-09-06,145.26,146.03,145.08,140.845327709,9466371.0
2019-09-09,143.83,144.0,143.19,138.343171191,15862660.0
2019-09-10,142.84,143.29,140.66,135.918301361,13851422.0
2019-09-11,140.4,141.15,140.39,135.676780461,10941748.0
2019-09-12,141.5,141.8,139.06,134.787983551,19163308.0
2019-09-13,138.28,138.71,136.54,131.90905443,18922161.0
2019-09-16,137.88,138.57,137.25,133.59003989,10971572.0
2019-09-17,138.36,139.6,138.02,134.314602588,9287893.0
2019-09-18,139.93,140.66,139.53,134.884591911,11106841.0
2019-09-19,140.76,140.99,139.97,135.290347022,13434396.0
2019-09-20,140.77,141.98,140.44,137.077601678,13377236.0
2019-09-23,142.24,143.16,141.7,137.04861917,15402596.0
2019-09-24,142.42,143.85,142.41,138.700622122,12947855.0
2019-09-25,143.26,143.55,141.14,136.671846567,14520656.0
2019-09-26,142.27,142.99,141.9,137.550982641,10775214.0
2019-09-27,142.32,142.98,142.14,137.8891119,10387398.0
2019-09-30,141.88,143.09,141.84,138.227241159,8410379.0
2019-10-01,141.26,143.91,141.14,138.642744054,16869140.0
2019-10-02,143.46,144.27,143.24,138.981463587,12896884.0
2019-10-03,143.98,145.67,143.92,140.249242414,13526957.0
2019-10-04,145.35,146.03,145.2,141.284756418,11936986.0
2019-10-07,145.16,145.53,144.71,140.113754601,11751551.0
2019-10-08,145.82,145.93,144.62,140.491184938,14540249.0
2019-10-09,144.6,144.61,143.8,139.697613459,8933140.0
2019-10-10,143.12,143.18,141.73,137.616907751,15057081.0
2019-10-11,140.98,141.1,139.71,135.913632381,28513340.0
2019-10-14,141.48,141.51,141.08,136.90075788,5937726.0
2019-10-15,140.67,140.95,139.55,135.245871014,12663622.0
2019-10-16,139.64,140.06,139.35,135.410391931,8645282.0
2019-10-17,139.52,140.38,139.3,135.081350098,6558397.0
2019-10-18,139.81,140.23,139.45,135.081350098,6456407.0
2019-10-21,138.57,138.99,138.23,134.065191496,8189288.0
2019-10-22,139.38,139.53,138.64,134.849085275,6690041.0
2019-10-23,140.03,140.31,139.36,134.984573088,5999896.0
2019-10-24,139.68,140.24,139.03,134.713597461,6830080.0
2019-10-25,139.53,139.55,138.31,134.055513795,5669966.0
2019-10-28,137.58,137.58,136.99,132.836123473,11402050.0
2019-10-29,137.62,137.74,137.17,132.923222782,5296576.0
2019-10-30,137.77,139.45,137.77,134.868440677,10914151.0
2019-10-31,140.48,141.68,140.43,136.687848458,15835800.0
2019-11-01,140.73,141.27,139.79,136.267485904,11425486.0
2019-11-04,138.97,139.14,138.53,134.473982425,11134604.0
2019-11-05,137.22,137.44,136.73,132.961622735,13496331.0
2019-11-06,138.02,138.41,137.34,133.766275647,9353012.0
2019-11-07,136.35,136.36,134.45,131.342622298,19214106.0
2019-11-08,135.15,135.95,134.78,130.790029334,10227217.0
2019-11-11,135.38,135.39,134.64,130.877280855,4578098.0
2019-11-12,135.28,135.95,134.79,131.478346886,5773630.0
2019-11-13,136.81,136.96,136.17,132.331472865,6751842.0
2019-11-14,137.8,138.44,137.67,133.698413353,10272804.0
2019-11-15,137.48,138.16,137.43,133.552994152,4657758.0
2019-11-18,138.21,138.61,137.93,133.795359487,5944030.0
2019-11-19,138.37,139.24,138.37,134.910240028,7893300.0
2019-11-20,139.91,140.6,139.77,136.306264357,7909901.0
2019-11-21,139.64,140.08,139.12,135.453138378,5981899.0
2019-11-22,140.1,140.28,139.68,135.627641419,4666026.0
2019-11-25,140.3,140.53,140.18,136.025120569,4157476.0
2019-11-26,141.0,141.31,140.94,136.820078867,4281650.0
2019-11-27,140.6,140.91,140.42,136.422599718,4096955.0
2019-11-29,140.62,140.68,139.78,136.131761316,6251071.0
2019-12-02,138.14,138.67,137.95,134.319363036,17705004.0
2019-12-03,140.04,141.77,139.93,137.135689786,13323804.0
2019-12-04,140.34,140.5,139.21,135.766372297,8588810.0
2019-12-05,138.66,139.44,138.6,135.105992232,7274024.0
2019-12-06,138.03,139.12,137.86,134.358208922,7931904.0
2019-12-09,138.99,139.11,138.57,134.649553069,4155592.0
2019-12-10,139.18,139.35,138.41,134.65926454,4947745.0
2019-12-11,139.3,140.14,139.23,135.71781494,6257375.0
2019-12-12,139.19,139.28,136.61,133.484176483,14868125.0
2019-12-13,138.12,139.61,137.23,135.028300459,11335349.0
2019-12-16,138.4,138.46,137.43,133.814366515,9160997.0
2019-12-17,138.21,138.34,137.21,133.629848556,6179893.0
2019-12-18,137.3,137.45,136.28,132.532452271,6244828.0
2019-12-19,136.0,136.86,135.76,132.743792343,6591083.0
2019-12-20,136.13,136.69,135.93,132.918877583,5455919.0
2019-12-23,136.81,136.97,136.0,132.724338428,5175177.0
2019-12-24,135.92,137.06,135.89,133.10368978,4667428.0
2019-12-26,136.91,137.22,136.51,133.424679385,5290981.0
2019-12-27,137.44,137.63,137.29,133.570583752,7300695.0
2019-12-30,135.89,136.9,135.66,133.084235864,7979841.0
2019-12-31,136.21,136.46,135.38,131.780823527,10707518.0
2020-01-02,136.79,137.53,136.67,133.269048062,11034459.0
2020-01-03,138.27,139.16,137.88,135.321436146,12366830.0
2020-01-06,139.69,139.71,138.15,134.553006484,11370199.0
2020-01-07,138.22,138.47,137.64,133.891573357,8456431.0
2020-01-08,137.93,138.31,136.32,133.006420202,10626391.0
2020-01-09,136.0,137.44,135.91,133.473314174,7412990.0
2020-01-10,137.67,138.47,137.63,134.660003019,8776937.0
2020-01-13,137.88,138.09,137.39,134.251470794,5965015.0
2020-01-14,138.18,138.82,138.14,134.942084794,13921031.0
2020-01-15,139.52,139.76,139.02,135.836964906,6290520.0
2020-01-16,139.26,139.53,138.74,135.408978765,6798593.0
2020-01-17,137.58,138.14,137.36,134.251470794,9693280.0
2020-01-21,138.81,139.65,138.77,135.661879667,6208953.0
2020-01-22,139.72,140.14,139.59,136.138500596,6317029.0
2020-01-23,140.85,141.38,140.78,137.091742455,9747418.0
2020-01-24,141.42,142.55,141.3,138.200615638,8584952.0
2020-01-27,143.95,144.29,143.5,140.3502733,10935243.0
2020-01-28,143.93,144.09,142.82,139.251127075,10612917.0
2020-01-29,143.44,144.7,143.43,140.612901159,9567654.0
2020-01-30,144.9,145.67,144.29,140.632355074,14711787.0
2020-01-31,145.17,145.99,145.09,141.916313497,14538096.0
2020-02-03,144.95,145.76,144.12,141.801502324,15310744.0
2020-02-04,143.99,144.14,143.06,139.891849001,11388275.0
2020-02-05,142.3,142.7,141.9,138.362177717,10782161.0
2020-02-06,142.18,142.88,142.0,138.985737986,6683128.0
2020-02-07,144.22,144.74,143.87,140.720014983,11374834.0
2020-02-10,145.1,145.25,144.68,141.109740151,6699265.0
2020-02-11,144.59,144.72,143.94,140.398491719,7784102.0
2020-02-12,143.37,143.55,142.99,139.687243288,5595525.0
2020-02-13,143.44,144.2,143.27,140.223115394,7883440.0
2020-02-14,144.76,145.08,144.45,140.836932533,7137363.0
2020-02-18,145.34,146.05,144.92,141.801502324,6912053.0
2020-02-19,145.12,145.62,144.98,141.791759194,5707712.0
2020-02-20,146.08,146.94,146.0,142.902475923,9332916.0
2020-02-21,147.8,148.88,147.65,144.237284623,13861573.0
2020-02-24,150.83,150.96,150.0,146.390516175,15929281.0
2020-02-25,150.21,151.76,150.14,147.169966511,20802922.0
2020-02-26,149.95,151.72,149.58,146.390516175,22599515.0
2020-02-27,152.7,153.08,150.83,147.978646234,30687929.0
2020-02-28,154.45,155.98,154.16,151.320539548,45010774.0
2020-03-02,155.3,156.5,153.76,150.209084291,28152383.0
2020-03-03,153.81,159.7,152.36,152.541159849,38608024.0
2020-03-04,156.41,157.35,154.19,150.921391888,23463690.0
2020-03-05,157.13,158.82,156.81,154.678082641,17786220.0
2020-03-06,167.3,169.33,164.11,162.728134255,76288337.0
2020-03-09,179.1,179.7,170.34,167.138586775,41552819.0
2020-03-10,169.64,172.93,162.03,158.571380331,37728253.0
2020-03-11,165.43,167.03,155.63,152.736312616,29594066.0
2020-03-12,163.51,166.36,155.66,153.682803533,24361836.0
2020-03-13,155.0,158.2,152.19,150.209084291,19812859.0
2020-03-16,160.38,166.15,157.81,159.937449695,30496696.0
2020-03-17,163.5,165.63,152.71,149.272351012,18570872.0
2020-03-18,152.84,154.14,139.01,140.851509142,44628796.0
2020-03-19,146.95,153.45,145.25,144.686261002,21175266.0
2020-03-20,153.3,159.43,152.11,155.566027728,20863060.0
2020-03-23,157.5,166.69,156.57,161.976796104,19971809.0
2020-03-24,161.25,165.45,160.41,158.961685863,11948557.0
2020-03-25,163.59,166.68,161.62,158.600653246,10750564.0
2020-03-26,164.0,165.68,162.27,159.381264311,10576587.0
2020-03-27,165.52,168.25,164.59,163.635594619,12550007.0
2020-03-30,168.3,170.11,165.94,162.28904053,13473205.0
2020-03-31,165.7,166.92,164.56,160.971759357,11464935.0
2020-04-01,168.48,168.96,166.4,163.223838869,11334698.0
2020-04-02,168.83,169.22,167.26,164.25962233,5771227.0
2020-04-03,168.55,170.33,168.14,164.650484013,6570840.0
2020-04-06,167.0,168.27,166.53,164.220536161,9434786.0
2020-04-07,164.96,166.42,163.71,162.500744756,13811848.0
2020-04-08,165.11,166.19,164.13,161.318388164,10147077.0
2020-04-09,164.28,165.79,163.78,161.611534427,14260806.0
2020-04-13,164.75,165.71,163.88,160.136031573,8750297.0
2020-04-14,163.84,164.74,163.48,160.096945405,9019531.0
2020-04-15,166.8,168.6,166.74,164.337794666,10027752.0
2020-04-16,169.26,170.32,169.02,166.204159203,8265414.0
2020-04-17,169.82,170.84,167.27,163.976247609,8612119.0
2020-04-20,168.44,169.29,167.96,165.29540579,6462639.0
2020-04-21,171.93,172.15,170.78,167.376744253,7850725.0
2020-04-22,169.97,170.39,168.71,165.666724389,6230495.0
2020-04-23,169.87,170.93,169.61,166.546163176,5968584.0
2020-04-24,169.61,170.84,169.57,166.937024859,6211804.0
2020-04-27,169.66,169.75,167.44,163.829674478,9039484.0
2020-04-28,168.55,169.85,168.45,165.715582099,9905415.0
2020-04-29,169.53,170.26,167.96,164.855686396,8619566.0
2020-04-30,168.74,169.23,166.71,162.930692607,11606074.0
2020-05-01,167.5,168.11,166.44,164.324316778,10209421.0
2020-05-04,167.56,167.68,166.48,163.551371198,8300923.0
2020-05-05,165.57,166.27,165.27,162.504470222,7831916.0
2020-05-06,163.23,163.64,162.05,159.88232572,14721518.0
2020-05-07,163.56,166.37,163.34,162.553390828,9165455.0
2020-05-08,164.49,165.4,163.68,160.440020633,8130474.0
2020-05-11,163.66,164.22,162.1,159.18765311,8713747.0
2020-05-12,163.16,164.93,163.13,160.821601363,10057348.0
2020-05-13,165.09,166.29,164.83,161.946775309,13305576.0
2020-05-14,167.32,168.15,167.05,163.531802955,10080361.0
2020-05-15,168.3,168.49,166.33,163.11108574,7225634.0
2020-05-18,164.93,165.06,162.42,159.530097355,10073986.0
2020-05-19,162.52,163.7,162.48,160.126928752,8639263.0
2020-05-20,163.17,164.7,162.88,160.606350695,10927274.0
2020-05-21,164.86,165.36,164.29,161.007499667,8876136.0
2020-05-22,164.72,165.68,164.61,161.976127673,4956814.0
2020-05-26,163.71,163.79,162.98,159.80405275,8098939.0
2020-05-27,162.79,163.91,162.59,159.510529112,8047360.0
2020-05-28,161.96,162.57,161.66,158.923481836,10276172.0
2020-05-29,162.71,164.09,162.35,160.058439903,14662054.0
2020-06-01,162.1,162.44,161.67,158.982371483,13353301.0
2020-06-02,161.67,162.09,161.25,158.404360643,11517053.0
2020-06-03,160.18,160.33,158.94,156.298049953,12255736.0
2020-06-04,158.92,159.01,157.19,154.034990561,14038570.0
2020-06-05,154.61,156.16,153.16,152.937749644,17778549.0
2020-06-08,155.07,156.85,155.05,153.525557278,10346680.0
2020-06-09,159.05,159.64,158.3,155.269386593,9095265.0
2020-06-10,159.24,160.9,159.05,157.571633161,13135518.0
2020-06-11,163.25,164.23,162.63,160.549858508,17086373.0
2020-06-12,162.41,163.66,162.05,159.001965071,9716433.0
2020-06-15,163.89,164.22,162.14,159.090136216,7760836.0
2020-06-16,159.41,161.23,158.7,156.650734534,13701298.0
2020-06-17,160.27,160.77,159.34,157.297322932,7113900.0
2020-06-18,162.04,162.48,161.61,158.962777895,7691375.0
2020-06-19,161.0,162.5,160.91,159.090136216,8565778.0
2020-06-22,163.19,163.42,162.07,159.109729804,9319961.0
2020-06-23,161.48,162.06,161.12,158.022285681,9088580.0
2020-06-24,161.53,163.09,161.52,159.717131026,11436501.0
2020-06-25,164.21,164.35,163.4,160.17758034,10967984.0
2020-06-26,164.25,165.32,164.18,161.892019273,12119310.0
2020-06-29,164.85,165.27,164.38,161.38258599,7274571.0
2020-06-30,165.23,165.29,163.48,160.598842477,14841678.0
2020-07-01,162.81,163.56,162.15,160.286967422,13181247.0
2020-07-02,162.7,163.74,162.24,160.45370824,7600644.0
2020-07-06,162.33,163.02,161.75,159.796553251,7972547.0
2020-07-07,163.42,165.34,163.2,162.042650151,12791945.0
2020-07-08,164.32,164.92,163.83,161.395303446,7253913.0
2020-07-09,164.66,167.45,164.6,163.965073699,13375029.0
2020-07-10,167.95,168.21,166.16,163.141177893,8478267.0
2020-07-13,165.5,166.96,165.23,163.68063348,8054043.0
2020-07-14,167.93,168.14,166.98,163.916032282,11344635.0
2020-07-15,165.92,166.95,165.83,163.150986176,7840586.0
2020-07-16,167.4,167.77,167.04,163.925840565,9107383.0
2020-07-17,167.27,167.4,166.47,163.582550646,8552189.0
2020-07-20,167.51,167.62,166.8,163.984690266,6907518.0
2020-07-21,167.3,167.72,167.08,164.0827731,8455112.0
2020-07-22,168.26,168.46,167.69,164.57318727,6592084.0
2020-07-23,168.92,169.88,168.48,166.495610818,10471802.0
2020-07-24,169.01,169.92,168.8695,166.485802534,7520837.0
2020-07-27,170.25,170.3,168.99,165.86788068,6146734.0
2020-07-28,169.54,170.34,169.43,167.015449838,8520714.0
2020-07-29,170.05,170.39,168.98,166.731009619,6733733.0
2020-07-30,171.05,171.26,170.75,167.829537361,9376128.0
2020-07-31,170.15,171.4554,169.94,167.721646243,8886264.0
2020-08-03,169.24,169.99,168.97,166.878271186,9067756.0
2020-08-04,170.83,171.58,170.72,168.468990806,9878888.0
2020-08-05,170.06,170.56,169.69,166.996102269,6954183.0
2020-08-06,171.38,172.25,170.62,167.928931676,9481800.0
2020-08-07,171.28,171.5,169.58,166.809536388,8176856.0
2020-08-10,170.22,170.25,169.07,166.063272863,6408461.0
2020-08-11,167.17,167.49,165.875,164.084692596,19234202.0
2020-08-12,165.7,166.065,164.99,162.597075174,11745839.0
2020-08-13,165.31,165.58,163.165,160.859066701,12744712.0
2020-08-14,163.81,164.15,163.16,160.230634258,6398178.0
2020-08-17,163.97,164.46,163.43,160.633223792,6836004.0
2020-08-18,164.36,164.87,164.085,161.78207685,8140643.0
2020-08-19,165.37,165.6101,163.3,160.770693388,12497748.0
2020-08-20,165.39,165.65,164.93,162.223943411,10320126.0
2020-08-21,165.77,166.33,165.01,163.196049845,6836242.0
2020-08-24,166.32,166.97,165.86,162.930929909,6490666.0
2020-08-25,164.35,165.09,163.83,161.683884281,10518301.0
2020-08-26,164.05,164.325,163.28,161.065271096,8276618.0
2020-08-27,164.76,164.82,161.16,158.325698418,19860113.0
2020-08-28,161.77,162.05,160.64,158.207867335,8415402.0
2020-08-31,161.6,163.25,161.56,159.258527824,11388108.0
2020-09-01,161.76,164.07,161.18,161.077957576,10587634.0
2020-09-02,163.51,165.56,163.49,162.611471635,15167718.0
2020-09-03,165.75,167.24,165.44,163.073491897,16416624.0
2020-09-04,164.41,164.6984,162.45,159.976973123,13780313.0
2020-09-08,164.37,165.26,163.74,160.959994956,13790421.0
2020-09-09,163.94,164.25,162.7582,160.527465349,9559005.0
2020-09-10,162.46,164.35,161.95,161.343373471,8847742.0
2020-09-11,164.31,164.57,164.08,161.687431112,5458222.0
2020-09-14,164.79,165.08,164.23,161.677600894,4274947.0
2020-09-15,164.17,164.47,163.79,161.284392161,6928498.0
2020-09-16,164.78,164.89,162.9804,160.802711462,8816914.0
2020-09-17,164.9,164.96,163.801,161.294222379,7813922.0
2020-09-18,164.17,164.24,163.34,160.792881244,7246282.0
2020-09-21,164.89,165.4,164.135,161.608789365,11086895.0
2020-09-22,164.44,164.88,163.87,161.480996527,10524495.0
2020-09-23,164.3,164.53,163.48,161.69726133,6224763.0
2020-09-24,164.96,165.12,164.62,162.316565085,8278072.0
2020-09-25,165.11,165.42,164.71,162.316565085,5140298.0
2020-09-28,164.87,164.9,164.37,161.854544824,4470504.0
2020-09-29,164.8,165.24,164.56,162.041318972,10297950.0
2020-09-30,164.0,164.0,162.55,160.488144476,12970989.0
2020-10-01,162.51,163.7401,162.1,160.75263633,11523874.0
2020-10-02,163.61,163.67,162.18,160.152372446,8829140.0
2020-10-05,160.95,160.95,159.52,157.023127933,14726045.0
2020-10-06,159.33,161.405,158.68,157.869401607,22419358.0
2020-10-07,159.56,160.417,158.86,156.718075795,9429580.0
2020-10-08,159.97,160.25,159.655,157.564349469,8431544.0
2020-10-09,159.52,160.27,158.81,157.534828294,8441506.0
2020-10-12,160.43,160.68,160.11,158.036688263,3962045.0
2020-10-13,161.21,161.83,161.18,159.168333291,7914641.0
2020-10-14,162.33,162.75,161.9674,159.532427778,6956736.0
2020-10-15,163.04,163.19,161.64,159.256896815,9458911.0
2020-10-16,161.66,162.32,161.1,158.814079195,8418197.0
2020-10-19,160.5,160.98,160.05,158.213815311,9286787.0
2020-10-20,159.86,160.01,158.95,156.708235404,11189208.0
2020-10-21,158.79,159.37,158.37,156.167013869,10453705.0
2020-10-22,158.29,158.63,156.97,154.543349263,12665822.0
2020-10-23,156.81,158.21,156.75,155.488026852,8784136.0
2020-10-26,159.21,160.02,159.01,156.934564409,7227337.0
2020-10-27,160.23,160.7,159.895,157.987486305,6062330.0
2020-10-28,161.38,161.46,160.2,158.135092178,11765784.0
2020-10-29,160.73,160.83,158.47,156.599991097,11932379.0
2020-10-30,159.03,159.35,157.57,155.055049624,13095938.0
2020-11-02,158.7,159.19,158.33,156.215675589,10810494.0
2020-11-03,157.85,157.98,157.04,155.309392189,16228695.0
2020-11-04,161.64,162.17,160.54,158.678402219,21570835.0
2020-11-05,161.64,161.74,160.58,158.954227601,18537530.0
2020-11-06,159.618,159.915,158.94,157.03330083,12408432.0
2020-11-09,155.97,156.15,154.625,153.733247146,23245038.0
2020-11-10,154.96,155.81,154.78,152.846665559,12560977.0
2020-11-11,155.02,155.94,154.97,153.398316324,5888233.0
2020-11-12,156.94,158.4,156.71,156.008806552,16001553.0
2020-11-13,158.36,158.5,157.91,155.801937515,7345549.0
2020-11-16,157.73,158.28,157.61,155.427603067,6310397.0
2020-11-17,158.77,159.16,158.59,156.442246439,7444575.0
2020-11-18,159.44,159.57,158.35,156.895388139,10333345.0
2020-11-19,159.97,160.72,159.84,157.703162473,10623316.0
2020-11-20,160.525,161.54,160.39,159.101991199,7247351.0
2020-11-23,160.82,160.99,160.28,158.373024117,11304789.0
2020-11-24,159.99,160.0218,159.01,156.796879074,10888639.0
2020-11-25,159.25,159.91,158.62,156.314184654,9146000.0
2020-11-27,159.61,160.27,159.58,157.831224258,4708153.0
2020-11-30,160.03,160.53,159.76,157.634206128,13071557.0
2020-12-01,158.55,158.74,156.68,155.312350416,13651901.0
2020-12-02,156.88,156.93,155.48,154.079712715,12114580.0
2020-12-03,156.94,157.82,156.58,155.322211518,9626457.0
2020-12-04,155.69,155.785,154.77,153.044297045,12734642.0
2020-12-07,156.35,156.88,156.18,154.424851271,9316138.0
2020-12-08,157.57,158.07,157.2,155.154572791,7397240.0
2020-12-09,156.55,157.32,156.015,154.641795507,7750059.0
2020-12-10,157.24,158.29,156.83,156.012488631,10025124.0
2020-12-11,158.65,159.39,158.32,156.564710321,8136090.0
2020-12-14,157.49,158.69,157.11,156.13082185,7535875.0
2020-12-15,157.78,158.39,157.31,155.608183465,6847676.0
2020-12-16,156.58,157.89,156.39,155.194017197,9954190.0
2020-12-17,158.13,158.46,156.43,154.78372437,9422697.0
2020-12-18,157.12,157.38,156.18,154.319768053,6505271.0
2020-12-21,157.2,157.34,156.45,154.931795535,8988176.0
2020-12-22,157.5634,157.83,157.08,155.731379825,7378508.0
2020-12-23,156.62,156.69,155.46,154.655396027,9266649.0
2020-12-24,156.9,157.43,156.85,155.267423509,3117104.0
2020-12-28,156.38,157.45,156.095,155.336523386,7787029.0
2020-12-29,156.39,157.29,156.36,155.139095166,9030948.0
2020-12-30,156.82,157.53,156.68,155.474723139,9097313.0
2020-12-31,157.46,158.08,157.45,155.701765592,7742413.0
2021-01-04,156.67,158.18,156.535,155.514208783,13152865.0
2021-01-05,156.95,156.95,155.66,154.359253697,10458065.0
2021-01-06,153.82,153.85,152.29,151.190530769,22827290.0
2021-01-07,151.79,152.17,151.26,149.857890284,14651882.0
2021-01-08,151.48,151.96,150.66,149.374191146,13622819.0
2021-01-11,151.0,151.21,150.49,149.127405871,8380898.0
2021-01-12,150.79,151.16,149.925,149.008948939,11920226.0
2021-01-13,151.66,153.07,151.57,150.687088808,12533256.0
2021-01-14,152.58,152.64,150.79,149.275477036,14835458.0
2021-01-15,152.185,152.36,151.47,149.867761695,11624672.0
2021-01-19,151.62,152.36,151.505,150.351460834,9575571.0
2021-01-20,151.985,152.48,151.79,150.499531999,5368933.0
2021-01-21,151.44,151.75,151.1,149.443291023,8164729.0
2021-01-22,151.85,152.01,151.42,149.926990161,9507150.0
2021-01-25,152.76,153.69,152.635,151.693972729,8712616.0
2021-01-26,153.1,153.6,152.92,151.40770181,7690318.0
2021-01-27,154.07,154.5,153.53,151.792686839,7895249.0
2021-01-28,153.4,153.46,152.16,150.953616905,10667755.0
2021-01-29,151.42,152.49,151.3,150.045447093,14966238.0
2021-02-01,151.66,152.36,151.49,150.218960833,8165534.0
2021-02-02,150.74,151.085,150.52,149.250443849,9159767.0
2021-02-03,150.425,150.59,149.58,147.926145115,9633084.0
2021-02-04,149.16,149.49,148.8,147.53083206,8262613.0
2021-02-05,149.1,149.57,148.02,146.295478764,10258935.0
2021-02-08,148.3,149.265,148.035,146.937862478,11574766.0
2021-02-09,149.22,149.67,148.655,147.046573568,5212387.0
2021-02-10,149.28,149.78,149.1409,148.024973379,7214729.0
2021-02-11,149.6791,149.79,148.75,147.214581616,11962758.0
2021-02-12,147.7,148.08,147.03,145.386258738,14088379.0
2021-02-16,145.22,145.655,144.6625,143.172505631,17789087.0
2021-02-17,145.95,146.38,144.98,144.081725657,11184185.0
2021-02-18,144.61,145.6,144.32,143.498638901,10755817.0
2021-02-19,144.06,144.32,142.8517,141.591253411,12741726.0
2021-02-22,143.03,143.74,141.72,140.514025337,12882489.0
2021-02-23,141.52,142.5,141.14,140.108829456,12658455.0
2021-02-24,139.352,141.175,139.16,139.189726603,17363058.0
2021-02-25,139.52,139.92,136.61,136.916676538,52354214.0
2021-02-26,140.77,143.3,139.68,141.443011016,44906950.0
2021-03-01,140.66,141.41,140.09,139.576862608,22050428.0
2021-03-02,140.4,141.13,140.295,139.586757465,12482218.0
2021-03-03,139.38,140.15,138.76,138.072844238,19763736.0
2021-03-04,139.632,139.94,137.96,137.182307046,22366564.0
2021-03-05,138.1687,139.34,137.99,137.449468204,20598039.0
2021-03-08,138.83,138.9,137.83,136.380823573,15236619.0
2021-03-09,139.27,139.815,138.97,138.270741392,14463394.0
2021-03-10,139.8,140.15,139.28,138.547797408,12387639.0
2021-03-11,139.17,139.38,138.46,137.548416781,14150742.0
2021-03-12,136.4,136.4591,135.65,134.629433761,20402701.0
2021-03-15,136.49,137.09,136.41,135.421022377,11366662.0
2021-03-16,137.02,137.12,135.75,134.876805204,15567907.0
2021-03-17,135.15,135.525,134.15,133.867529719,27107490.0
2021-03-18,133.31,134.47,133.19,132.511934215,21622014.0
2021-03-19,134.08,134.83,133.8,133.333207404,18684950.0
2021-03-22,135.69,136.41,135.37,134.827330915,17047525.0
2021-03-23,136.585,137.54,136.15,136.044398411,16768448.0
2021-03-24,137.06,138.28,136.945,136.776617881,13862975.0
2021-03-25,138.3862,138.655,137.09,135.698078392,20781964.0
2021-03-26,136.42,137.2392,136.22,135.223125223,8433292.0
2021-03-29,136.83,136.8465,134.97,134.075321731,13968084.0
2021-03-30,135.3,136.515,135.005,134.777856627,15020777.0
2021-03-31,136.34,136.59,134.98,134.025847442,19271281.0
2021-04-01,136.55,137.62,136.3,136.247306321,14885947.0
2021-04-05,136.55,136.97,135.94,135.652815857,8242978.0
2021-04-06,137.16,137.98,137.01,136.574276077,9282395.0
2021-04-07,137.45,138.1,136.88,135.623091333,11052827.0
2021-04-08,137.39,138.07,137.36,136.742715042,7847918.0
2021-04-09,137.5,138.19,137.09,136.247306321,8717951.0
2021-04-12,137.46,137.53,137.1,136.187857275,7658990.0
2021-04-13,137.3,138.51,137.2,137.208399239,13232786.0
2021-04-14,138.03,138.2351,137.57,136.772439565,7293169.0
2021-04-15,139.49,140.98,139.455,139.061227854,23896725.0
2021-04-16,139.1,139.73,138.9308,137.981236843,15238401.0
2021-04-19,138.74,139.31,138.55,137.584909867,13886874.0
2021-04-20,138.45,139.76,138.43,138.219033029,11476489.0
2021-04-21,139.54,139.91,139.07,138.496461912,11902155.0
2021-04-22,140.0,140.39,139.2,139.100860552,14156678.0
2021-04-23,140.38,140.47,139.49,138.773890796,12302248.0
2021-04-26,140.15,140.51,139.85,138.575727308,9103549.0
2021-04-27,139.59,139.82,138.525,137.36693003,14137281.0
2021-04-28,138.65,138.89,137.96,137.456103599,15263720.0
2021-04-29,137.45,138.36,137.125,137.049868449,17178229.0
2021-04-30,138.507,138.73,137.98,137.36693003,15692322.0
2021-05-03,138.7,139.645,138.28,137.449238225,16447651.0
2021-05-04,139.49,140.16,139.155,138.381972011,18640004.0
2021-05-05,139.03,139.85,138.92,138.610194107,11128146.0
2021-05-06,139.25,140.19,139.2003,138.838416203,21907928.0
2021-05-07,140.1,140.6,138.91,138.153749914,18346877.0
2021-05-10,138.95,139.25,137.69,136.754649236,15146246.0
2021-05-11,137.23,137.48,136.77,135.980678649,15158611.0
2021-05-12,136.67,136.8,135.36,134.551809871,20859432.0
2021-05-13,135.93,136.37,135.63,134.760186568,13074735.0
2021-05-14,136.53,137.08,136.22,136.020369448,17566732.0
2021-05-17,136.83,137.17,136.565,135.732611152,6113792.0
2021-05-18,136.4,136.57,136.07,135.385316658,11423065.0
2021-05-19,136.54,137.3,135.62,135.057867563,14296300.0
2021-05-20,136.76,137.49,136.67,136.169209946,13310501.0
2021-05-21,137.66,137.7,137.06,136.605808739,10171561.0
2021-05-24,137.99,138.58,137.89,137.111866431,6736459.0
2021-05-25,138.63,139.5,138.62,138.381972011,12346882.0
2021-05-26,139.59,139.91,138.88,138.143827214,9793707.0
2021-05-27,138.5,138.69,137.99,137.583194673,10695157.0
2021-05-28,138.582,139.3,138.34,137.369856627,10258035.0
2021-06-01,137.82,138.26,137.25,137.339366154,11778666.0
2021-06-02,138.55,138.79,138.32,137.657350361,7347905.0
2021-06-03,138.51,138.51,137.845,137.140626025,10994063.0
2021-06-04,138.52,139.9,138.52,139.018720245,15773737.0
2021-06-07,139.59,139.705,139.325,138.591428967,7799833.0
2021-06-08,140.655,140.66,140.21,139.565255599,11231222.0
2021-06-09,141.765,142.15,141.25,140.797444399,12768309.0
2021-06-10,140.83,142.56,140.68,141.642089948,19698410.0
2021-06-11,142.305,142.4,141.84,141.413538799,8646698.0
2021-06-14,142.1,142.1,141.015,140.330405096,9401341.0
2021-06-15,140.8,141.09,140.48,140.161475986,18207559.0
2021-06-16,141.4,141.67,140.21,140.042231909,19666116.0
2021-06-17,141.86,144.925,141.64,142.13894027,35225794.0
2021-06-18,144.28,146.04,144.12,144.811995005,26616912.0
2021-06-21,144.39,144.49,143.02,142.387365431,16485035.0
2021-06-22,142.17,143.68,142.12,142.735160657,14530318.0
2021-06-23,143.11,143.5,142.71,142.367491419,12041212.0
2021-06-24,143.42,143.9,143.33,142.596042567,8788460.0
2021-06-25,143.265,143.4,141.37,141.115428606,15562491.0
2021-06-28,142.72,143.8,142.7,142.566231548,11460926.0
2021-06-29,143.1,143.72,143.04,142.804719702,11218106.0
2021-06-30,144.25,144.93,144.07,143.440688115,15708857.0
2021-07-01,143.98,144.31,143.53,143.448142857,10809998.0
2021-07-02,144.23,145.04,144.11,144.31378678,9650170.0
2021-07-06,145.72,146.99,145.715,146.005274904,20037177.0
2021-07-07,147.57,148.56,147.22,147.298765822,20964385.0
2021-07-08,148.88,149.44,148.17,147.875861771,17487838.0
2021-07-09,146.87,146.99,146.49,145.796326371,14483634.0
2021-07-12,147.09,147.23,146.17,145.607277698,10610428.0
2021-07-13,146.82,147.46,144.64,144.492885522,23340375.0
2021-07-14,146.01,146.92,145.81,146.134623996,16038556.0
2021-07-15,147.95,148.6,147.03,147.746512679,18462700.0
2021-07-16,147.34,148.34,147.32,147.467914635,12787919.0
2021-07-19,150.95,151.95,150.62,150.701641931,40203891.0
2021-07-20,152.53,152.71,149.76,149.24895213,25674791.0
2021-07-21,148.18,148.5,146.67,147.358465403,19988911.0
2021-07-22,148.11,149.805,148.06,148.751455623,18136907.0
2021-07-23,147.94,148.655,147.89,147.756462609,12639262.0
2021-07-26,148.995,149.06,147.88,147.318665683,10737870.0
2021-07-27,149.33,149.69,148.99,148.890754645,13036604.0
2021-07-28,148.67,149.67,148.27,148.900704575,14346869.0
2021-07-29,148.78,149.22,148.53,148.074860373,11521744.0
2021-07-30,149.13,149.72,149.06,148.771355483,14342162.0
2021-08-02,149.454,151.23,149.18,150.096410565,21232706.0
2021-08-03,150.75,151.23,150.39,150.176106011,13361939.0
2021-08-04,151.5,151.82,149.72,150.484925864,18267907.0
2021-08-05,150.76,150.92,150.0,149.717857197,15345359.0
2021-08-06,148.322,148.76,147.6909,147.217412579,21144286.0
2021-08-09,148.152,148.56,147.23,146.68943025,12942623.0
2021-08-10,147.49,147.57,146.56,146.012018959,13716901.0
2021-08-11,146.412,147.23,145.71,145.922361582,17227605.0
2021-08-12,146.09,146.44,145.43,145.683275244,14710931.0
2021-08-13,146.83,148.56,146.81,147.984481247,18629511.0
2021-08-16,149.19,150.02,148.81,148.343110754,19171543.0
2021-08-17,148.88,149.47,148.67,148.283339169,14126883.0
2021-08-18,148.71,149.47,148.45,148.781435707,13143979.0
2021-08-19,150.31,150.46,149.81,149.877248089,15474585.0
2021-08-20,150.59,150.81,150.11,149.976867396,12388424.0
2021-08-23,150.2,150.495,149.92,149.877248089,10615040.0
2021-08-24,149.76,150.07,149.28,148.711702191,13835931.0
2021-08-25,149.21,149.37,147.58,147.476422779,16743814.0
2021-08-26,147.965,148.57,147.51,147.884861939,16657435.0
2021-08-27,148.57,149.485,148.33,148.891016945,15384740.0
2021-08-30,148.99,149.9,148.93,149.279532244,10596306.0
2021-08-31,149.67,150.09,148.5,148.263415308,15262401.0
2021-09-01,149.27,149.39,148.49,148.511814059,10807084.0
2021-09-02,149.24,149.55,148.75,149.160163035,9766003.0
2021-09-03,148.27,148.51,147.94,147.803617484,12928250.0
2021-09-07,147.262,147.52,146.655,146.556792529,15548172.0
2021-09-08,147.66,148.19,147.39,147.554252493,14533699.0
2021-09-09,148.17,149.89,147.85,149.339705829,20324739.0
2021-09-10,148.9,149.17,148.16,148.023058676,14894629.0
2021-09-13,149.042,149.49,148.95,148.920772644,15036064.0
2021-09-14,149.73,151.57,149.58,150.726175179,19918375.0
2021-09-15,151.21,151.25,149.93,150.197521398,11940558.0
2021-09-16,149.67,150.45,149.5,149.509274023,13328978.0
2021-09-17,149.182,149.36,148.7,148.791102849,13783034.0
2021-09-20,150.57,151.37,150.23,150.636403782,14660406.0
2021-09-21,150.71,150.96,150.2,150.506733987,10035770.0
2021-09-22,150.79,151.79,150.44,151.404447955,22277765.0
2021-09-23,150.42,150.45,148.3401,147.983160278,23853343.0
2021-09-24,147.84,147.85,146.735,146.53684333,20203937.0
2021-09-27,146.06,146.87,145.88,145.998214949,13464252.0
2021-09-28,144.33,145.07,143.64,143.724006231,26613486.0
2021-09-29,144.8,145.43,143.69,143.973371222,23569416.0
2021-09-30,144.1,144.515,143.65,143.953422023,22567556.0
2021-10-01,144.85,145.4,144.2,145.163425743,26151798.0
2021-10-04,144.67,145.46,144.1,144.793900683,28027596.0
2021-10-05,144.6,144.7,143.461,143.395697752,22659503.0
2021-10-06,144.23,144.715,144.025,144.204658019,18696687.0
2021-10-07,143.185,143.335,142.59,142.696596286,14856041.0
2021-10-08,142.255,142.35,141.525,141.697879907,17257754.0
2021-10-11,141.6,141.9,141.45,141.33834201,7213403.0
2021-10-12,142.63,144.01,142.48,143.755235648,17968952.0
2021-10-13,144.61,145.53,144.5754,145.153438579,23584827.0
2021-10-14,145.37,145.96,144.945,145.692745424,12950609.0
2021-10-15,145.0,145.14,144.47,144.843836502,11811540.0
2021-10-18,145.0,146.0,144.52,145.52296364,12115879.0
2021-10-19,144.66,144.73,143.65,143.515543717,12156566.0
2021-10-20,143.25,143.68,142.51,142.546788829,12782477.0
2021-10-21,143.0,143.15,142.23,142.377007045,13660022.0
2021-10-22,143.45,144.4,143.21,143.94499176,13740010.0
2021-10-25,143.67,144.3,143.63,143.725274157,8138047.0
2021-10-26,144.62,145.1,143.74,144.913746648,13670997.0
2021-10-27,146.4,148.18,145.93,147.55035789,22092262.0
2021-10-28,147.79,148.33,146.835,147.0509997,17497586.0
2021-10-29,146.47,148.0,146.32,147.500422071,19087338.0
2021-11-01,145.8,146.76,145.7,146.44,18003139.0
2021-11-02,146.5,147.57,146.5,147.09,9810140.0
2021-11-03,147.82,147.98,145.53,145.57,20639350.0
2021-11-04,145.87,147.36,145.85,147.1,15922377.0
2021-11-05,148.52,149.58,148.13,149.3,21513029.0
2021-11-08,148.96,149.28,148.51,149.02,12083905.0
2021-11-09,150.8,151.767,150.64,150.96,23086406.0
2021-11-10,150.83,150.93,147.03,148.2,28170644.0
2021-11-11,148.508,148.655,147.89,147.98,5552818.0
2021-11-12,148.0,148.51,146.76,147.33,12609431.0
2021-11-15,146.89,146.96,145.22,145.48,15232710.0
2021-11-16,145.69,146.38,144.85,145.11,12998708.0