mirror of
https://github.com/webclinic017/drift.git
synced 2026-08-06 23:57:49 +00:00
Mark Aron Szulyovszky
1007 lines
83 KiB
CSV
1007 lines
83 KiB
CSV
,open,high,low,close,adj_close,volume,returns
|
|
2017-11-10,106.0,106.0307,105.79,105.83,99.2266847614,1861954.0,
|
|
2017-11-13,105.91,105.96,105.77,105.78,99.1798045361,868580.0,-0.0004724558253802469
|
|
2017-11-14,105.81,106.0,105.79,105.93,99.3204452119,1629226.0,0.0014180374361882908
|
|
2017-11-15,106.28,106.35,106.085,106.31,99.6767349238,1933134.0,0.0035872746153120527
|
|
2017-11-16,106.14,106.2,106.02,106.04,99.4235817074,1749220.0,-0.002539742263192535
|
|
2017-11-17,106.23,106.28,106.1,106.18,99.5548463381,941512.0,0.0013202565069785344
|
|
2017-11-20,106.05,106.15,105.95,106.01,99.3954535723,1153378.0,-0.0016010548125824364
|
|
2017-11-21,106.18,106.23,105.95,106.03,99.4142056624,835610.0,0.00018866144703322263
|
|
2017-11-22,106.14,106.42,106.1,106.37,99.7329911941,1657908.0,0.0032066396302934397
|
|
2017-11-24,106.27,106.34,106.235,106.28,99.6486067886,614375.0,-0.0008461032245934419
|
|
2017-11-27,106.33,106.4236,106.19,106.35,99.714239104,1927505.0,0.0006586375611592477
|
|
2017-11-28,106.51,106.545,106.28,106.37,99.7329911941,1386944.0,0.00018805829807244656
|
|
2017-11-29,106.02,106.08,105.88,106.03,99.4142056624,3193599.0,-0.0031963899595750522
|
|
2017-11-30,105.96,106.01,105.59,105.7,99.1047961757,3306445.0,-0.0031123266999905086
|
|
2017-12-01,105.7,106.34,105.5,105.93,99.4701722129,4341543.0,0.0021759697256387156
|
|
2017-12-04,105.65,105.88,105.64,105.88,99.423221315,2356429.0,-0.0004720098178042642
|
|
2017-12-05,105.71,105.99,105.69,105.96,99.4983427516,1586008.0,0.000755572346052169
|
|
2017-12-06,106.2,106.31,106.16,106.18,99.7049267022,1459045.0,0.0020762551906381432
|
|
2017-12-07,106.18,106.265,105.8634,105.99,99.5265132903,1953408.0,-0.0017894142022980564
|
|
2017-12-08,105.97,106.02,105.83,105.91,99.4513918537,2519666.0,-0.0007547881875648033
|
|
2017-12-11,105.97,106.02,105.81,105.84,99.3856605967,702208.0,-0.0006609385327164263
|
|
2017-12-12,105.74,105.76,105.6,105.75,99.3011489806,2557740.0,-0.0008503401360544505
|
|
2017-12-13,105.9,106.22,105.79,106.18,99.7049267022,1477764.0,0.00406619385342788
|
|
2017-12-14,105.99,106.23,105.86,106.14,99.6673659839,982369.0,-0.0003767187794312399
|
|
2017-12-15,105.98,106.17,105.92,106.12,99.6485856248,1845221.0,-0.00018843037497640047
|
|
2017-12-18,106.03,106.06,105.84,105.88,99.423221315,1610297.0,-0.0022615906520920825
|
|
2017-12-19,105.62,105.63,105.25,105.4,98.9724926955,4535080.0,-0.004533434076312681
|
|
2017-12-20,105.1,105.29,105.04,105.09,98.6813971288,3026981.0,-0.002941176470588225
|
|
2017-12-21,104.94,105.01,104.87,105.0,98.7510168592,2098847.0,-0.0008564087924636254
|
|
2017-12-22,104.99,105.04,104.95,105.04,98.7886362942,696874.0,0.0003809523809523707
|
|
2017-12-26,105.05,105.2,105.03,105.08,98.8262557291,2584778.0,0.00038080731150036407
|
|
2017-12-27,105.23,105.57,105.23,105.53,99.2494743728,2291488.0,0.004282451465550174
|
|
2017-12-28,105.43,105.48,105.34,105.4,99.1272112091,1540546.0,-0.0012318771913200077
|
|
2017-12-29,105.47,105.64,105.46,105.57,99.2870938078,1849555.0,0.001612903225806317
|
|
2018-01-02,105.44,105.47,105.09,105.22,98.9579237516,3902185.0,-0.003315335796154173
|
|
2018-01-03,105.35,105.41,105.22,105.33,99.0613771979,2135976.0,0.001045428625736644
|
|
2018-01-04,105.1,105.29,105.02,105.28,99.0143529041,2430030.0,-0.00047469856641024766
|
|
2018-01-05,105.28,105.32,105.06,105.15,98.8920897404,2163587.0,-0.001234802431610893
|
|
2018-01-08,105.2,105.22,105.01,105.1,98.8450654466,2450624.0,-0.0004755111745127216
|
|
2018-01-09,104.92,104.92,104.58,104.6,98.3748225092,5924200.0,-0.004757373929590858
|
|
2018-01-10,104.29,104.62,104.23,104.57,98.346607933,2142476.0,-0.0002868068833652426
|
|
2018-01-11,104.52,104.73,104.42,104.64,98.4124419442,1798688.0,0.0006694080520226464
|
|
2018-01-12,104.42,104.61,104.4,104.57,98.346607933,1430710.0,-0.0006689602446483534
|
|
2018-01-16,104.74,104.76,104.48,104.62,98.3936322267,5927505.0,0.0004781486085876363
|
|
2018-01-17,104.46,104.63,104.32,104.39,98.1773204755,2186145.0,-0.0021984324220990503
|
|
2018-01-18,104.11,104.21,103.98,104.06,97.8669601368,3326215.0,-0.0031612223393044925
|
|
2018-01-19,104.0,104.0,103.73,103.79,97.6130289506,2921631.0,-0.0025946569286949828
|
|
2018-01-22,103.87,103.95,103.67,103.75,97.5754095156,8047404.0,-0.0003853935831968913
|
|
2018-01-23,103.99,104.11,103.9,104.05,97.8575552781,1780075.0,0.0028915662650601526
|
|
2018-01-24,103.87,103.95,103.73,103.85,97.6694581031,1952198.0,-0.001922152811148492
|
|
2018-01-25,103.74,104.09,103.62,104.08,97.8857698543,3341952.0,0.0022147327876744782
|
|
2018-01-26,103.96,103.96,103.66,103.77,97.5942192331,3324858.0,-0.0029784780937740507
|
|
2018-01-29,103.5,103.55,103.31,103.51,97.3496929056,2328244.0,-0.002505541100510711
|
|
2018-01-30,103.42,103.48,103.22,103.27,97.1239762957,2346906.0,-0.0023186165587866236
|
|
2018-01-31,103.44,103.49,103.02,103.3,97.1521908719,2966405.0,0.00029050062941804455
|
|
2018-02-01,103.1,103.1,102.57,102.6,96.6516088007,8958312.0,-0.006776379477250738
|
|
2018-02-02,102.29,102.37,102.11,102.22,96.2936398792,5753531.0,-0.0037037037037036535
|
|
2018-02-05,102.25,103.31,102.09,103.06,97.0849396003,6901979.0,0.00821756994717271
|
|
2018-02-06,102.95,103.04,102.61,102.61,96.6610290354,5382882.0,-0.004366388511546693
|
|
2018-02-07,102.75,102.77,102.19,102.31,96.3784219922,4773709.0,-0.0029236916479874475
|
|
2018-02-08,102.03,102.53,101.89,102.4,96.4632041051,5685261.0,0.0008796794057277513
|
|
2018-02-09,102.11,102.81,102.11,102.22,96.2936398792,4376918.0,-0.0017578125000000666
|
|
2018-02-12,102.22,102.36,102.08,102.19,96.2653791748,2836265.0,-0.0002934846409704539
|
|
2018-02-13,102.27,102.39,102.18,102.36,96.425523166,2698089.0,0.0016635678637830775
|
|
2018-02-14,102.06,102.06,101.63,101.74,95.8414686099,4141940.0,-0.006057053536537738
|
|
2018-02-15,101.76,101.96,101.74,101.77,95.8697293143,3057291.0,0.00029486927462163415
|
|
2018-02-16,102.09,102.18,101.96,102.01,96.0958149489,2277771.0,0.002358258818905501
|
|
2018-02-20,101.81,101.96,101.72,101.9,95.9921923663,2138272.0,-0.0010783256543476227
|
|
2018-02-21,102.0,102.0,101.47,101.6,95.7095853231,2253855.0,-0.0029440628066733643
|
|
2018-02-22,101.76,101.87,101.7001,101.74,95.8414686099,4412008.0,0.001377952755905465
|
|
2018-02-23,102.01,102.21,101.98,102.13,96.2088577662,4484674.0,0.003833300570080578
|
|
2018-02-26,102.36,102.45,102.2,102.25,96.3219005835,2725643.0,0.0011749730735337582
|
|
2018-02-27,102.29,102.33,101.74,101.93,96.0204530707,3308886.0,-0.0031295843520782185
|
|
2018-02-28,102.05,102.19,101.97,102.17,96.2465387053,2521402.0,0.0023545570489551526
|
|
2018-03-01,102.16,102.61,102.03,102.45,96.6603865754,5352579.0,0.0027405304884016157
|
|
2018-03-02,102.32,102.33,102.01,102.07,96.3018609834,2140780.0,-0.003709126403123597
|
|
2018-03-05,102.35,102.35,101.82,101.94,96.1792074914,2059342.0,-0.0012736357401782472
|
|
2018-03-06,101.97,102.15,101.92,101.93,96.1697726074,2331340.0,-9.809691975659618e-05
|
|
2018-03-07,102.16,102.22,101.92,101.93,96.1697726074,1258112.0,0.0
|
|
2018-03-08,102.07,102.24,102.02,102.14,96.3679051714,1637019.0,0.0020602374178357863
|
|
2018-03-09,101.89,102.0,101.77,101.92,96.1603377234,1604478.0,-0.002153906402976302
|
|
2018-03-12,102.0,102.17,101.94,102.16,96.3867749394,1885719.0,0.0023547880690737433
|
|
2018-03-13,102.32,102.38,102.13,102.33,96.5471679674,1742071.0,0.0016640563821457288
|
|
2018-03-14,102.27,102.66,102.25,102.53,96.7358656474,2598905.0,0.0019544610573634102
|
|
2018-03-15,102.51,102.62,102.39,102.49,96.6981261114,2757956.0,-0.000390129718131349
|
|
2018-03-16,102.36,102.39,102.24,102.37,96.5849075034,3595261.0,-0.001170845936188769
|
|
2018-03-19,102.15,102.46,102.14,102.27,96.4905586634,2824964.0,-0.000976848686138565
|
|
2018-03-20,102.09,102.16,102.04,102.07,96.3018609834,2600627.0,-0.0019556077050943976
|
|
2018-03-21,101.94,102.22,101.68,102.14,96.3679051714,3365609.0,0.0006858038600960903
|
|
2018-03-22,102.52,102.77,102.39,102.56,96.7641702994,5026477.0,0.004112003132954678
|
|
2018-03-23,102.46,102.75,102.46,102.7,96.8962586754,2518958.0,0.001365054602184168
|
|
2018-03-26,102.52,102.65,102.39,102.42,96.6320819234,4185089.0,-0.0027263875365141077
|
|
2018-03-27,102.53,103.05,102.52,103.0,97.1793051954,3495878.0,0.005662956453817536
|
|
2018-03-28,103.21,103.26,102.89,102.98,97.1604354274,2762514.0,-0.0001941747572815622
|
|
2018-03-29,103.01,103.31,103.01,103.19,97.3585679914,2572109.0,0.0020392309186250124
|
|
2018-04-02,102.94,103.34,102.89,103.12,97.4576672955,2748781.0,-0.0006783603062311405
|
|
2018-04-03,102.96,103.0,102.75,102.79,97.1457876387,4229566.0,-0.003200155159038043
|
|
2018-04-04,103.0,103.0,102.68,102.73,97.0890822465,2216873.0,-0.0005837143691020952
|
|
2018-04-05,102.57,102.61,102.43,102.47,96.8433588806,1789294.0,-0.002530906259125887
|
|
2018-04-06,102.8,102.96,102.66,102.92,97.2686493217,2651185.0,0.004391529228066737
|
|
2018-04-09,102.74,102.94,102.65,102.94,97.287551119,2071118.0,0.0001943256898562229
|
|
2018-04-10,102.81,102.87,102.68,102.76,97.1174349426,1622794.0,-0.0017485914124731883
|
|
2018-04-11,102.96,103.0,102.76,102.86,97.2119439295,2521033.0,0.000973141300116831
|
|
2018-04-12,102.72,102.73,102.46,102.49,96.862260678,2188647.0,-0.003597122302158362
|
|
2018-04-13,102.4,102.63,102.4,102.58,96.9473187662,2937674.0,0.0008781344521417989
|
|
2018-04-16,102.33,102.55,102.31,102.53,96.9000642727,1637379.0,-0.00048742444921034966
|
|
2018-04-17,102.48,102.66,102.44,102.59,96.9567696649,1301847.0,0.000585194577196857
|
|
2018-04-18,102.38,102.5,102.19,102.19,96.5787337173,2127606.0,-0.003899015498586622
|
|
2018-04-19,101.95,102.02,101.79,101.91,96.3141085539,3181502.0,-0.0027399941285840557
|
|
2018-04-20,101.78,101.84,101.57,101.57,95.9927779985,2309432.0,-0.003336277107251484
|
|
2018-04-23,101.48,101.53,101.34,101.47,95.8982690116,5022804.0,-0.0009845426799250934
|
|
2018-04-24,101.33,101.45,101.26,101.35,95.7848582273,3179197.0,-0.0011826155513945391
|
|
2018-04-25,101.19,101.25,101.06,101.13,95.5769384561,3295766.0,-0.002170695609274742
|
|
2018-04-26,101.37,101.46,101.31,101.42,95.8510145181,1989519.0,0.0028675961633541913
|
|
2018-04-27,101.51,101.65,101.5,101.59,96.0116797958,2409325.0,0.0016761979885624445
|
|
2018-04-30,101.64,101.81,101.62,101.7,96.1156396814,3504377.0,0.0010827837385569694
|
|
2018-05-01,101.5,101.5,101.31,101.35,95.9655414535,1893967.0,-0.0034414945919371
|
|
2018-05-02,101.39,101.51,101.3,101.37,95.9844789062,3852560.0,0.00019733596447957247
|
|
2018-05-03,101.58,101.77,101.56,101.63,96.230665791,6027127.0,0.002564861398835827
|
|
2018-05-04,101.75,101.79,101.49,101.64,96.2401345174,2370639.0,9.839614287132648e-05
|
|
2018-05-07,101.63,101.66,101.54,101.59,96.1927908857,1854923.0,-0.0004919323101141293
|
|
2018-05-08,101.43,101.52,101.32,101.42,96.0318225379,1654562.0,-0.001673393050497074
|
|
2018-05-09,101.19,101.3,101.16,101.19,95.8140418321,2838373.0,-0.0022677972786433465
|
|
2018-05-10,101.43,101.48,101.3,101.4,96.0128850852,4183730.0,0.002075303883783075
|
|
2018-05-11,101.47,101.47,101.3,101.41,96.0223538116,2816308.0,9.861932938837192e-05
|
|
2018-05-14,101.25,101.28,101.18,101.19,95.8140418321,4761961.0,-0.0021694113006607285
|
|
2018-05-15,100.8,100.8,100.49,100.63,95.2837931571,6812535.0,-0.005534143690087978
|
|
2018-05-16,100.5,100.7,100.42,100.42,95.0849499039,4784233.0,-0.002086852827188679
|
|
2018-05-17,100.46,100.52,100.33,100.36,95.0281375459,1702645.0,-0.0005974905397331254
|
|
2018-05-18,100.55,100.81,100.55,100.75,95.3974178731,2642316.0,0.0038860103626943143
|
|
2018-05-21,100.7,100.83,100.64,100.82,95.4636989575,2845114.0,0.0006947890818858049
|
|
2018-05-22,100.82,100.83,100.69,100.78,95.4258240522,1976999.0,-0.00039674667724654
|
|
2018-05-23,101.09,101.3,101.07,101.24,95.8613854638,5102523.0,0.004564397697955913
|
|
2018-05-24,101.47,101.64,101.43,101.5,96.1075723486,2994068.0,0.0025681548794942444
|
|
2018-05-25,101.81,101.91,101.76,101.9,96.4863214022,2838422.0,0.003940886699507429
|
|
2018-05-29,102.35,103.2,102.24,103.0,97.5278812996,11256244.0,0.01079489695780178
|
|
2018-05-30,102.57,102.72,102.38,102.56,97.1112573406,4512176.0,-0.004271844660194146
|
|
2018-05-31,102.57,102.74,102.34,102.51,97.0639137089,5321715.0,-0.00048751950077996486
|
|
2018-06-01,101.85,102.09,101.77,101.93,96.7059958533,7891390.0,-0.005657984586869502
|
|
2018-06-04,101.82,101.83,101.57,101.57,96.364446177,3131829.0,-0.00353183557343284
|
|
2018-06-05,101.84,101.97,101.72,101.83,96.6111209432,4305593.0,0.0025598109678055536
|
|
2018-06-06,101.56,101.59,101.36,101.42,96.2221338118,3910489.0,-0.004026318373760107
|
|
2018-06-07,101.42,102.13,101.39,101.85,96.6300959252,4400363.0,0.004239794912246131
|
|
2018-06-08,101.74,101.86,101.68,101.71,96.4972710511,7342793.0,-0.0013745704467353903
|
|
2018-06-11,101.53,101.64,101.51,101.61,96.402396141,1875769.0,-0.0009831874938550644
|
|
2018-06-12,101.47,101.6,101.45,101.55,96.345471195,1664843.0,-0.000590493061706554
|
|
2018-06-13,101.58,101.65,101.16,101.43,96.2316213029,3294672.0,-0.0011816838995567513
|
|
2018-06-14,101.62,101.76,101.54,101.75,96.5352210151,3626405.0,0.00315488514246276
|
|
2018-06-15,101.97,102.1,101.8,101.83,96.6111209432,5826513.0,0.0007862407862406773
|
|
2018-06-18,101.96,101.98,101.8,101.88,96.6585583982,4601074.0,0.0004910144358243329
|
|
2018-06-19,102.18,102.28,102.09,102.15,96.9147206555,4172900.0,0.0026501766784452485
|
|
2018-06-20,102.11,102.13,101.81,101.82,96.6016334522,3058959.0,-0.0032305433186491372
|
|
2018-06-21,101.98,102.17,101.98,102.09,96.8577957094,2680469.0,0.0026517383618149815
|
|
2018-06-22,101.96,102.16,101.95,102.11,96.8767706915,2309933.0,0.00019590557351345517
|
|
2018-06-25,102.22,102.4,102.21,102.25,97.0095955656,8111232.0,0.0013710704142591013
|
|
2018-06-26,102.27,102.36,102.21,102.3,97.0570330206,3873192.0,0.0004889975550121939
|
|
2018-06-27,102.56,102.73,102.48,102.69,97.42704517,3044183.0,0.0038123167155426074
|
|
2018-06-28,102.68,102.71,102.51,102.59,97.3321702599,3705643.0,-0.0009738046547862478
|
|
2018-06-29,102.58,102.68,102.5,102.51,97.2562703318,2721230.0,-0.0007798030997172578
|
|
2018-07-02,102.42,102.45,102.22,102.25,97.1895334226,3911496.0,-0.0025363379182519186
|
|
2018-07-03,102.29,102.51,102.28,102.51,97.4366657325,1463832.0,0.002542787286063719
|
|
2018-07-05,102.48,102.64,102.46,102.52,97.4461708213,1682545.0,9.755145839429602e-05
|
|
2018-07-06,102.64,102.71,102.52,102.61,97.5317166209,3206616.0,0.0008778774873194894
|
|
2018-07-09,102.37,102.44,102.33,102.35,97.284584311,2258773.0,-0.0025338660949225655
|
|
2018-07-10,102.25,102.36,102.21,102.27,97.2085436002,4461056.0,-0.0007816316560820269
|
|
2018-07-11,102.46,102.51,102.32,102.48,97.4081504659,2198695.0,0.002053388090349051
|
|
2018-07-12,102.35,102.48,102.33,102.44,97.3701301106,1385932.0,-0.00039032006245132145
|
|
2018-07-13,102.55,102.64,102.48,102.61,97.5317166209,2892476.0,0.001659508004685728
|
|
2018-07-16,102.39,102.48,102.26,102.44,97.3701301106,1782641.0,-0.0016567586005262758
|
|
2018-07-17,102.5,102.5,102.35,102.38,97.3130995775,1034701.0,-0.0005857087075361589
|
|
2018-07-18,102.43,102.45,102.27,102.3,97.2370588668,1355277.0,-0.0007814026176987676
|
|
2018-07-19,102.37,102.67,102.35,102.58,97.5032013544,4201724.0,0.002737047898338174
|
|
2018-07-20,102.46,102.46,102.18,102.22,97.161018156,3363165.0,-0.0035094560343146286
|
|
2018-07-23,102.1,102.11,101.7,101.72,96.6857637139,5285683.0,-0.004891410682840935
|
|
2018-07-24,101.7,101.84,101.63,101.79,96.7522993358,3293839.0,0.0006881635863154045
|
|
2018-07-25,101.91,101.98,101.66,101.72,96.6857637139,2408954.0,-0.0006876903428628678
|
|
2018-07-26,101.82,101.87,101.59,101.61,96.5812077366,2598215.0,-0.0010813999213526992
|
|
2018-07-27,101.84,101.84,101.68,101.77,96.7332891581,1435099.0,0.0015746481645506627
|
|
2018-07-30,101.57,101.76,101.56,101.64,96.6097230031,3832706.0,-0.0012773901935736465
|
|
2018-07-31,101.8,101.83,101.71,101.78,96.7427942469,3053579.0,0.0013774104683195176
|
|
2018-08-01,101.26,101.41,101.19,101.34,96.5145818163,5366771.0,-0.004323049715071692
|
|
2018-08-02,101.41,101.48,101.32,101.46,96.6288678812,3370763.0,0.001184132622853662
|
|
2018-08-03,101.54,101.75,101.53,101.72,96.8764876886,2174780.0,0.0025625862408831246
|
|
2018-08-06,101.79,101.95,101.76,101.77,96.9241068823,3867205.0,0.0004915454187965906
|
|
2018-08-07,101.71,101.71,101.54,101.56,96.7241062687,2181388.0,-0.0020634764665421468
|
|
2018-08-08,101.59,101.71,101.58,101.65,96.8098208174,2780441.0,0.0008861756597084991
|
|
2018-08-09,101.81,101.93,101.79,101.93,97.0764883021,4318009.0,0.0027545499262173756
|
|
2018-08-10,102.2,102.5,102.17,102.37,97.4955372068,4327822.0,0.0043166879230844835
|
|
2018-08-13,102.31,102.46,102.23,102.34,97.4669656906,1764670.0,-0.0002930546058416139
|
|
2018-08-14,102.32,102.33,102.19,102.24,97.3717273032,2487598.0,-0.0009771350400625822
|
|
2018-08-15,102.46,102.68,102.43,102.49,97.6098232717,4810823.0,0.002445226917057841
|
|
2018-08-16,102.51,102.52,102.28,102.46,97.5812517555,2594433.0,-0.00029271148404719227
|
|
2018-08-17,102.55,102.64,102.4,102.5,97.6193471105,3043399.0,0.0003903962521960569
|
|
2018-08-20,102.7,102.86,102.68,102.82,97.9241099502,2901051.0,0.003121951219512198
|
|
2018-08-21,102.73,102.73,102.61,102.68,97.7907762078,2516672.0,-0.0013616028010113856
|
|
2018-08-22,102.96,102.96,102.77,102.87,97.9717291439,2396765.0,0.0018504090377873261
|
|
2018-08-23,102.91,102.95,102.83,102.86,97.9622053052,871043.0,-9.721007096341605e-05
|
|
2018-08-24,102.68,102.91,102.64,102.89,97.9907768214,1296659.0,0.0002916585650398762
|
|
2018-08-27,102.75,102.78,102.64,102.66,97.7717285303,1852217.0,-0.0022353970259501033
|
|
2018-08-28,102.48,102.52,102.39,102.43,97.5526802393,1506723.0,-0.0022404052211181247
|
|
2018-08-29,102.46,102.47,102.3,102.4,97.524108723,1420391.0,-0.00029288294444984597
|
|
2018-08-30,102.54,102.68,102.51,102.59,97.7050616591,2780914.0,0.0018554687499998668
|
|
2018-08-31,102.82,102.83,102.6,102.61,97.7241093366,2132150.0,0.00019495077492925894
|
|
2018-09-04,102.26,102.32,102.12,102.17,97.5009924616,3419538.0,-0.004288081083715034
|
|
2018-09-05,102.15,102.23,102.05,102.16,97.4914494458,1332312.0,-9.787608887157351e-05
|
|
2018-09-06,102.22,102.45,102.21,102.37,97.6918527777,1656715.0,0.0020555990602977303
|
|
2018-09-07,102.01,102.04,101.87,101.91,97.2528740508,4404950.0,-0.004493503956237266
|
|
2018-09-10,101.89,102.01,101.89,101.97,97.3101321456,3110962.0,0.0005887547836327389
|
|
2018-09-11,101.77,101.8,101.6,101.6,96.9570405609,3360533.0,-0.0036285181916250187
|
|
2018-09-12,101.76,101.81,101.72,101.72,97.0715567505,1398928.0,0.0011811023622048111
|
|
2018-09-13,101.86,101.86,101.69,101.71,97.0620137347,1281586.0,-9.830908375940695e-05
|
|
2018-09-14,101.51,101.62,101.46,101.52,96.8806964344,3749860.0,-0.0018680562383246446
|
|
2018-09-17,101.41,101.58,101.38,101.54,96.899782466,3808368.0,0.0001970055161546469
|
|
2018-09-18,101.41,101.42,101.09,101.12,96.4989758023,4972854.0,-0.004136300965136952
|
|
2018-09-19,101.06,101.07,100.8,100.95,96.3367445336,5515879.0,-0.001681170886076
|
|
2018-09-20,100.83,101.06,100.8,100.96,96.3462875495,2973763.0,9.90589400693409e-05
|
|
2018-09-21,100.9,101.06,100.9,101.0,96.3844596127,1024338.0,0.0003961965134706702
|
|
2018-09-24,100.85,101.01,100.84,100.89,96.2794864388,2389846.0,-0.00108910891089109
|
|
2018-09-25,100.77,100.81,100.68,100.79,96.1840562808,2878702.0,-0.0009911785112498572
|
|
2018-09-26,100.89,101.14,100.84,101.12,96.4989758023,2502900.0,0.003274134338724144
|
|
2018-09-27,101.05,101.15,100.99,101.12,96.4989758023,6342756.0,0.0
|
|
2018-09-28,101.29,101.3,101.13,101.17,96.5466908813,3931040.0,0.0004944620253164445
|
|
2018-10-01,100.83,100.89,100.71,100.71,96.3026063032,6408018.0,-0.00454680241178218
|
|
2018-10-02,100.86,101.04,100.86,100.97,96.5512278665,2914994.0,0.002581670141991843
|
|
2018-10-03,100.78,100.79,100.09,100.22,95.8340502801,6612700.0,-0.0074279488957116335
|
|
2018-10-04,99.98,100.13,99.88,99.96,95.5854287168,6427458.0,-0.002594292556375999
|
|
2018-10-05,99.82,99.91,99.6,99.72,95.3559318892,5676607.0,-0.0024009603841536054
|
|
2018-10-08,99.82,99.86,99.74,99.76,95.3941813604,1947785.0,0.00040112314480555966
|
|
2018-10-09,99.79,99.95,99.76,99.95,95.575866349,3066265.0,0.0019045709703287006
|
|
2018-10-10,99.71,100.03,99.67,100.0,95.6236781881,3001929.0,0.0005002501250626068
|
|
2018-10-11,100.22,100.55,100.09,100.41,96.0157352687,5821540.0,0.0040999999999999925
|
|
2018-10-12,100.29,100.53,100.24,100.29,95.9009868548,2647915.0,-0.001195100089632417
|
|
2018-10-15,100.39,100.44,100.26,100.35,95.9583610617,1859965.0,0.0005982650314086957
|
|
2018-10-16,100.27,100.35,100.2,100.34,95.9487986939,2704240.0,-9.965122072741472e-05
|
|
2018-10-17,100.32,100.42,100.05,100.05,95.6714900272,3336192.0,-0.0028901734104046506
|
|
2018-10-18,100.0,100.4,99.95,100.23,95.8436126479,2587666.0,0.0017991004497752705
|
|
2018-10-19,100.22,100.24,100.03,100.11,95.7288642341,5531932.0,-0.0011972463334330996
|
|
2018-10-22,100.22,100.26,100.12,100.13,95.7479889697,1690101.0,0.00019978024173394893
|
|
2018-10-23,100.65,100.79,100.34,100.39,95.996610533,4420115.0,0.002596624388295332
|
|
2018-10-24,100.67,100.96,100.6,100.93,96.5129783952,4881155.0,0.005379021814921892
|
|
2018-10-25,100.75,100.82,100.6,100.69,96.2834815676,3559921.0,-0.0023778856633310808
|
|
2018-10-26,101.07,101.3,101.04,101.14,96.7137881194,4220756.0,0.004469162776839841
|
|
2018-10-29,101.01,101.24,100.85,101.13,96.7042257516,3766926.0,-9.88728495155966e-05
|
|
2018-10-30,100.94,101.06,100.87,100.91,96.4938536596,5746643.0,-0.002175417779096245
|
|
2018-10-31,100.61,100.74,100.55,100.66,96.2547944641,3956743.0,-0.0024774551580616366
|
|
2018-11-01,100.36,100.57,100.33,100.53,96.3371608756,4834317.0,-0.0012914762567056703
|
|
2018-11-02,100.29,100.32,99.93,99.97,95.8005169873,5250949.0,-0.005570476474684227
|
|
2018-11-05,100.16,100.2,100.03,100.03,95.8580145467,2446666.0,0.0006001800540162971
|
|
2018-11-06,100.1,100.1,99.91,99.92,95.7526023544,2456739.0,-0.0010996700989702735
|
|
2018-11-07,100.09,100.17,99.91,99.92,95.7526023544,3297630.0,0.0
|
|
2018-11-08,100.0,100.02,99.75,99.78,95.6184413823,2188899.0,-0.0014011208967174005
|
|
2018-11-09,99.93,100.22,99.92,100.17,95.9921755188,2772679.0,0.003908598917618855
|
|
2018-11-12,100.38,100.51,100.33,100.47,96.2796633161,3704933.0,0.002994908655286066
|
|
2018-11-13,100.42,100.58,100.35,100.55,96.3563267287,3265009.0,0.0007962575893301072
|
|
2018-11-14,100.43,100.96,100.39,100.76,96.5575681868,4626422.0,0.0020885131775236765
|
|
2018-11-15,101.01,101.06,100.71,100.83,96.6246486729,2621253.0,0.0006947201270344205
|
|
2018-11-16,101.06,101.18,100.98,101.14,96.9217193967,7226698.0,0.0030744818010512986
|
|
2018-11-19,101.06,101.32,101.06,101.29,97.0654632954,3447829.0,0.0014830927427329499
|
|
2018-11-20,101.32,101.42,101.23,101.27,97.0462974422,3658623.0,-0.0001974528581302204
|
|
2018-11-21,101.18,101.25,101.07,101.25,97.0271315891,1896977.0,-0.00019749185346096265
|
|
2018-11-23,101.46,101.465,101.31,101.31,97.0846291485,531238.0,0.0005925925925927
|
|
2018-11-26,101.19,101.23,101.13,101.23,97.0079657359,2345621.0,-0.0007896555127825389
|
|
2018-11-27,101.2,101.4,101.19,101.33,97.1037950017,2334393.0,0.000987849451743461
|
|
2018-11-28,101.25,101.46,101.17,101.32,97.0942120751,3582510.0,-9.868745682428681e-05
|
|
2018-11-29,101.59,101.73,101.46,101.58,97.3433681661,4313021.0,0.002566127121989892
|
|
2018-11-30,101.73,101.82,101.66,101.78,97.5350266977,3069684.0,0.001968891514077642
|
|
2018-12-03,101.44,101.79,101.41,101.79,97.7480637801,6004914.0,9.825112988814944e-05
|
|
2018-12-04,101.97,102.46,101.94,102.26,98.1994007481,7748767.0,0.004617349444935748
|
|
2018-12-06,102.65,102.965,102.5,102.52,98.4490765177,9429900.0,0.002542538627029023
|
|
2018-12-07,102.49,102.86,102.36,102.82,98.7371639441,7319120.0,0.002926258291065187
|
|
2018-12-10,102.84,103.04,102.71,102.88,98.7947814294,9045691.0,0.000583544057576324
|
|
2018-12-11,102.64,102.85,102.5,102.62,98.5451056598,5290089.0,-0.0025272161741833887
|
|
2018-12-12,102.45,102.5,102.31,102.34,98.2762240618,3727166.0,-0.0027285129604365244
|
|
2018-12-13,102.46,102.5,102.34,102.4,98.3338415471,4116029.0,0.0005862810240375715
|
|
2018-12-14,102.57,102.72,102.52,102.56,98.4874881745,3529993.0,0.0015624999999999112
|
|
2018-12-17,102.66,102.93,102.65,102.86,98.7755756009,7626952.0,0.0029251170046802333
|
|
2018-12-18,102.75,102.95,102.68,102.9,99.0181471346,4461364.0,0.0003888780867198349
|
|
2018-12-19,103.01,103.48,102.78,103.26,99.3645663082,7710856.0,0.003498542274052552
|
|
2018-12-20,103.45,103.47,103.09,103.13,99.2394704955,9245162.0,-0.0012589579701725029
|
|
2018-12-21,103.2,103.23,103.06,103.22,99.3260752889,4918611.0,0.0008726849607292309
|
|
2018-12-24,103.38,103.49,103.26,103.48,99.5762669143,6372964.0,0.0025188916876575096
|
|
2018-12-26,103.47,103.62,102.95,102.99,99.104751928,5478030.0,-0.004735214534209553
|
|
2018-12-27,103.43,103.63,103.23,103.25,99.3549435534,4602088.0,0.0025245169433925074
|
|
2018-12-28,103.42,103.82,103.385,103.81,99.8938178235,4542620.0,0.0054237288135592365
|
|
2018-12-31,103.69,104.66,103.63,104.2,100.269105262,7227495.0,0.0037568635006262063
|
|
2019-01-02,104.31,104.43,104.18,104.42,100.480805868,18668725.0,0.0021113243761996525
|
|
2019-01-03,104.46,105.315,104.44,105.25,101.279494518,10616683.0,0.00794866883738754
|
|
2019-01-04,104.55,104.59,104.27,104.4,100.461560358,6616730.0,-0.008076009501187587
|
|
2019-01-07,104.52,104.57,104.07,104.11,100.182500468,5459196.0,-0.002777777777777879
|
|
2019-01-08,104.0,104.09,103.85,103.85,99.9323088428,6879507.0,-0.0024973585630583273
|
|
2019-01-09,103.84,103.99,103.77,103.91,99.9900453717,3248650.0,0.0005777563793933904
|
|
2019-01-10,104.07,104.14,103.79,103.86,99.9419315976,14412994.0,-0.00048118564142041187
|
|
2019-01-11,104.14,104.26,104.07,104.17,100.240236997,3825731.0,0.002984787213556661
|
|
2019-01-14,104.21,104.29,104.05,104.11,100.182500468,3090149.0,-0.0005759815685898451
|
|
2019-01-15,104.29,104.29,103.97,104.01,100.08627292,4148048.0,-0.0009605225242531601
|
|
2019-01-16,103.89,104.0,103.81,103.95,100.028536391,4820794.0,-0.0005768676088837577
|
|
2019-01-17,103.9,103.95,103.68,103.76,99.8457040494,5328050.0,-0.0018278018278018449
|
|
2019-01-18,103.61,103.72,103.35,103.43,99.5281531402,6617519.0,-0.00318041634541244
|
|
2019-01-22,103.72,103.91,103.67,103.79,99.8745723139,5814417.0,0.003480614908633939
|
|
2019-01-23,103.61,103.85,103.58,103.74,99.8264585397,3507319.0,-0.0004817419789961974
|
|
2019-01-24,104.06,104.18,103.98,104.07,100.144009449,6030700.0,0.0031810294968188657
|
|
2019-01-25,103.89,103.94,103.73,103.83,99.9130633332,2763332.0,-0.0023061400980108893
|
|
2019-01-28,103.79,103.98,103.79,103.86,99.9419315976,3116096.0,0.00028893383415207197
|
|
2019-01-29,103.94,104.16,103.93,104.16,100.230614242,2836679.0,0.002888503755054783
|
|
2019-01-30,104.05,104.43,103.96,104.4,100.461560358,5788342.0,0.0023041474654379446
|
|
2019-01-31,104.64,104.93,104.61,104.88,100.92345259,10206451.0,0.0045977011494251485
|
|
2019-02-01,104.47,104.49,104.09,104.1,100.384658188,9191931.0,-0.007437070938215107
|
|
2019-02-04,103.97,103.97,103.81,103.87,100.162866917,7283506.0,-0.0022094140249758754
|
|
2019-02-05,104.0,104.18,103.99,104.05,100.336442695,3331094.0,0.0017329354000192865
|
|
2019-02-06,104.28,104.29,104.07,104.13,100.413587485,3489763.0,0.0007688611244593968
|
|
2019-02-07,104.42,104.55,104.35,104.47,100.741452843,6937372.0,0.003265149332565054
|
|
2019-02-08,104.63,104.73,104.59,104.61,100.876456226,2602723.0,0.0013400976356849892
|
|
2019-02-11,104.45,104.54,104.37,104.45,100.722166645,2637191.0,-0.0015294904884809446
|
|
2019-02-12,104.38,104.39,104.22,104.31,100.587163263,3305304.0,-0.0013403542364768262
|
|
2019-02-13,104.07,104.17,104.0,104.05,100.336442695,3772135.0,-0.002492570223372681
|
|
2019-02-14,104.61,104.62,104.41,104.54,100.808954534,10568669.0,0.004709274387313833
|
|
2019-02-15,104.35,104.47,104.34,104.44,100.712523547,6878987.0,-0.0009565716472164087
|
|
2019-02-19,104.63,104.695,104.55,104.62,100.886099324,8557378.0,0.0017234775947914116
|
|
2019-02-20,104.62,104.7,104.52,104.6,100.866813127,4751098.0,-0.0001911680367043811
|
|
2019-02-21,104.3,104.34,104.22,104.29,100.567877065,4140206.0,-0.002963671128106915
|
|
2019-02-22,104.5,104.715,104.46,104.6,100.866813127,3351041.0,0.0029724805829896006
|
|
2019-02-25,104.43,104.5,104.36,104.44,100.712523547,2849605.0,-0.001529636711281035
|
|
2019-02-26,104.75,104.79,104.6,104.75,101.011459608,2647726.0,0.0029682114132516535
|
|
2019-02-27,104.57,104.58,104.3,104.38,100.654664954,2530612.0,-0.0035322195704057258
|
|
2019-02-28,104.34,104.35,104.06,104.11,100.394301287,4950133.0,-0.002586702433416299
|
|
2019-03-01,103.74,103.85,103.57,103.57,100.065522728,9003040.0,-0.0051868216309672865
|
|
2019-03-04,103.73,103.95,103.66,103.89,100.374694952,3506592.0,0.0030896977889351973
|
|
2019-03-05,103.77,103.96,103.7,103.95,100.432664744,2112204.0,0.0005775339301183902
|
|
2019-03-06,103.99,104.29,103.99,104.24,100.712852072,2401598.0,0.0027898027898027866
|
|
2019-03-07,104.44,104.67,104.43,104.59,101.051009193,4822864.0,0.003357636224098348
|
|
2019-03-08,104.69,104.83,104.58,104.74,101.195933673,5211967.0,0.0014341715269146071
|
|
2019-03-11,104.73,104.73,104.57,104.66,101.118640617,4654143.0,-0.000763796066450273
|
|
2019-03-12,104.74,105.0,104.7,104.95,101.398827945,4942779.0,0.0027708771259316034
|
|
2019-03-13,104.84,104.94,104.8,104.91,101.360181417,1714980.0,-0.00038113387327309844
|
|
2019-03-14,104.86,104.91,104.65,104.76,101.215256937,2514684.0,-0.001429796968830388
|
|
2019-03-15,105.08,105.17,104.97,105.09,101.534090793,7844642.0,0.003150057273768603
|
|
2019-03-18,104.99,105.08,104.94,104.95,101.398827945,4166201.0,-0.0013321914549433433
|
|
2019-03-19,104.78,104.99,104.75,104.88,101.331196521,2138001.0,-0.0006669842782277557
|
|
2019-03-20,105.03,105.64,105.01,105.61,102.036495658,8061698.0,0.006960335621662983
|
|
2019-03-21,105.73,105.75,105.48,105.56,101.988187498,4633505.0,-0.00047344001515003953
|
|
2019-03-22,106.09,106.51,106.04,106.34,102.741794794,4721870.0,0.00738916256157629
|
|
2019-03-25,106.34,106.86,106.25,106.61,103.002658859,7829000.0,0.0025390257664095195
|
|
2019-03-26,106.39,106.69,106.34,106.52,102.91570417,7483688.0,-0.0008441984804428149
|
|
2019-03-27,106.81,107.08,106.75,106.83,103.215214763,3555914.0,0.002910251595944491
|
|
2019-03-28,106.8,106.91,106.66,106.84,103.224876395,3769846.0,9.360666479452107e-05
|
|
2019-03-29,106.47,106.68,106.44,106.67,103.060628651,2748915.0,-0.0015911643579183954
|
|
2019-04-01,106.1,106.13,105.68,105.72,102.353256128,9430394.0,-0.008905971688384806
|
|
2019-04-02,105.82,105.92,105.76,105.9,102.527523874,7318597.0,0.0017026106696935717
|
|
2019-04-03,105.57,105.69,105.52,105.57,102.208033006,5207253.0,-0.003116147308781958
|
|
2019-04-04,105.62,105.72,105.55,105.68,102.314529962,2293705.0,0.0010419626787914193
|
|
2019-04-05,105.6,105.8,105.59,105.73,102.362937669,1749909.0,0.0004731264193791329
|
|
2019-04-08,105.71,105.76,105.56,105.56,102.198351465,3591492.0,-0.0016078691005391166
|
|
2019-04-09,105.82,105.88,105.72,105.75,102.382300752,3210636.0,0.0017999242137172189
|
|
2019-04-10,105.92,106.07,105.91,106.0,102.624339288,2059767.0,0.0023640661938533203
|
|
2019-04-11,105.83,105.87,105.72,105.76,102.391982293,1547544.0,-0.0022641509433961593
|
|
2019-04-12,105.39,105.45,105.27,105.27,101.917586763,6032092.0,-0.004633131618759556
|
|
2019-04-15,105.29,105.42,105.29,105.41,102.053128343,2410736.0,0.0013299135556188446
|
|
2019-04-16,105.19,105.245,105.03,105.05,101.704592851,5003641.0,-0.0034152357461341154
|
|
2019-04-17,105.0,105.18,105.0,105.07,101.723955934,2348848.0,0.00019038553069972153
|
|
2019-04-18,105.33,105.46,105.29,105.32,101.96599447,4893179.0,0.002379366136861183
|
|
2019-04-22,105.26,105.27,105.12,105.17,101.820771348,3630010.0,-0.0014242309153056354
|
|
2019-04-23,105.32,105.39,105.28,105.36,102.004720636,2462055.0,0.0018065988399733612
|
|
2019-04-24,105.66,105.77,105.64,105.76,102.391982293,3266709.0,0.0037965072133636646
|
|
2019-04-25,105.73,105.79,105.59,105.63,102.266122255,1457640.0,-0.0012291981845689026
|
|
2019-04-26,105.97,105.99,105.85,105.91,102.537205415,2156291.0,0.002650762094102088
|
|
2019-04-29,105.72,105.77,105.61,105.69,102.324211503,2715003.0,-0.002077235388537435
|
|
2019-04-30,105.63,105.93,105.62,105.9,102.527523874,3621942.0,0.001986942946352599
|
|
2019-05-01,105.7,106.11,105.55,105.64,102.480580015,6870719.0,-0.0024551463644948424
|
|
2019-05-02,105.53,105.57,105.27,105.34,102.189552242,3126155.0,-0.002839833396440672
|
|
2019-05-03,105.46,105.62,105.43,105.48,102.325365203,2625249.0,0.001329029808240012
|
|
2019-05-06,105.88,105.92,105.73,105.75,102.587290199,3370060.0,0.0025597269624573205
|
|
2019-05-07,106.01,106.19,105.96,106.11,102.936523527,3965829.0,0.0034042553191488967
|
|
2019-05-08,106.21,106.25,105.86,105.91,102.742505012,4226574.0,-0.0018848364904344717
|
|
2019-05-09,106.3,106.43,106.05,106.19,103.014130934,4224160.0,0.0026437541308659274
|
|
2019-05-10,106.24,106.42,106.05,106.12,102.946224453,2855374.0,-0.0006591957811469262
|
|
2019-05-13,106.57,106.74,106.52,106.65,103.46037352,5653357.0,0.004994346023369678
|
|
2019-05-14,106.57,106.62,106.44,106.55,103.363364262,2573186.0,-0.0009376465072667983
|
|
2019-05-15,106.94,106.97,106.74,106.89,103.693195739,5512288.0,0.0031909901454716394
|
|
2019-05-16,106.65,106.72,106.55,106.68,103.489476297,3898355.0,-0.0019646365422396617
|
|
2019-05-17,106.91,106.91,106.62,106.73,103.537980926,2128424.0,0.00046869141357319677
|
|
2019-05-20,106.75,106.84,106.53,106.55,103.363364262,2439557.0,-0.0016864986414316663
|
|
2019-05-21,106.48,106.52,106.34,106.43,103.246953153,2675307.0,-0.0011262318160487617
|
|
2019-05-22,106.6,106.8,106.57,106.75,103.557382778,3561928.0,0.003006671051395182
|
|
2019-05-23,107.01,107.56,107.01,107.4,104.187942954,6184489.0,0.006088992974238927
|
|
2019-05-24,107.33,107.37,107.23,107.37,104.158840177,2422769.0,-0.00027932960893850556
|
|
2019-05-28,107.62,107.84,107.53,107.84,104.614783689,7038954.0,0.0043773866070597744
|
|
2019-05-29,108.09,108.24,107.78,107.8,104.575979986,5251806.0,-0.00037091988130566467
|
|
2019-05-30,107.86,108.24,107.72,108.19,104.954316091,3461100.0,0.0036178107606679166
|
|
2019-05-31,108.56,108.95,108.49,108.91,105.652782748,6020621.0,0.006654958868657079
|
|
2019-06-03,108.88,109.34,108.77,109.22,106.159672612,23830907.0,0.002846386924983957
|
|
2019-06-04,108.76,108.99,108.595,108.82,105.77088055,5503215.0,-0.0036623329060612164
|
|
2019-06-05,108.96,109.13,108.76,108.82,105.77088055,7712307.0,0.0
|
|
2019-06-06,108.91,109.1,108.73,108.8,105.751440946,2392398.0,-0.00018378974453225894
|
|
2019-06-07,109.4,109.42,109.14,109.23,106.169392413,2805926.0,0.003952205882352899
|
|
2019-06-10,108.86,108.88,108.675,108.685,105.639663229,6071237.0,-0.004989471756843389
|
|
2019-06-11,108.62,108.77,108.58,108.69,105.644523129,2735811.0,4.600450844183257e-05
|
|
2019-06-12,108.77,108.99,108.76,108.97,105.916677573,2062847.0,0.0025761339589658316
|
|
2019-06-13,109.07,109.33,109.05,109.24,106.179112215,1684700.0,0.0024777461686702473
|
|
2019-06-14,109.16,109.38,109.15,109.32,106.256870627,3880735.0,0.0007323324789454411
|
|
2019-06-17,109.3,109.38,109.17,109.3,106.237431024,3038808.0,-0.00018294914013905483
|
|
2019-06-18,109.75,109.8,109.41,109.51,106.441546857,4564921.0,0.0019213174748400341
|
|
2019-06-19,109.28,109.9,109.205,109.81,106.733140904,4541492.0,0.0027394758469545533
|
|
2019-06-20,110.04,110.28,109.965,109.99,106.908097332,4575008.0,0.0016391949731353606
|
|
2019-06-21,109.73,109.77,109.45,109.54,106.470706262,4305194.0,-0.004091281025547677
|
|
2019-06-24,109.74,109.94,109.71,109.92,106.840058721,3046256.0,0.003469052400949302
|
|
2019-06-25,110.03,110.23,109.95,110.09,107.005295347,5251008.0,0.0015465793304221265
|
|
2019-06-26,109.95,109.95,109.6,109.64,106.567904277,6674975.0,-0.004087564719774783
|
|
2019-06-27,109.77,110.03,109.68,109.97,106.888657729,2538362.0,0.003009850419554816
|
|
2019-06-28,109.87,110.11,109.81,110.02,106.937256736,4341481.0,0.00045466945530603375
|
|
2019-07-01,109.82,109.87,109.5,109.69,106.803403405,8191473.0,-0.0029994546446100445
|
|
2019-07-02,109.81,110.15,109.79,110.08,107.183140185,3117098.0,0.003555474519099322
|
|
2019-07-03,110.21,110.4,110.2,110.29,107.387613835,2607009.0,0.0019077034883721034
|
|
2019-07-05,109.65,109.65,109.34,109.59,106.706035,3664100.0,-0.006346903617735045
|
|
2019-07-08,109.75,109.82,109.48,109.48,106.598929755,3254286.0,-0.00100374121726432
|
|
2019-07-09,109.49,109.5,109.34,109.41,106.530771871,2061782.0,-0.0006393861892584063
|
|
2019-07-10,109.51,109.62,109.34,109.47,106.589192914,4343742.0,0.0005483959418699502
|
|
2019-07-11,109.33,109.4,108.88,108.93,106.063403528,4769826.0,-0.004932858317347133
|
|
2019-07-12,108.92,109.17,108.89,109.05,106.180245613,4141939.0,0.0011016248967226083
|
|
2019-07-15,109.14,109.28,109.07,109.28,106.404192945,1753174.0,0.002109124254928929
|
|
2019-07-16,108.93,109.08,108.83,109.04,106.170508773,2766110.0,-0.002196193265007307
|
|
2019-07-17,109.23,109.56,109.22,109.55,106.667087638,2624401.0,0.004677182685252967
|
|
2019-07-18,109.43,109.89,109.4,109.82,106.929982332,2386673.0,0.002464628023733484
|
|
2019-07-19,109.59,109.73,109.51,109.62,106.735245522,1728139.0,-0.0018211619012928892
|
|
2019-07-22,109.79,109.8,109.63,109.67,106.783929724,1629798.0,0.00045612114577631147
|
|
2019-07-23,109.55,109.66,109.42,109.49,106.608666595,2329832.0,-0.0016412874988602777
|
|
2019-07-24,109.64,109.75,109.56,109.65,106.764456043,2268628.0,0.0014613206685543112
|
|
2019-07-25,109.52,109.53,109.23,109.46,106.579456074,3172045.0,-0.0017327861377109954
|
|
2019-07-26,109.5,109.51,109.32,109.44,106.559982393,3004070.0,-0.00018271514708567693
|
|
2019-07-29,109.62,109.66,109.52,109.54,106.657350798,2505561.0,0.0009137426900585055
|
|
2019-07-30,109.63,109.67,109.445,109.59,106.706035,2514764.0,0.0004564542632827795
|
|
2019-07-31,109.56,109.99,109.39,109.87,106.978666534,6669714.0,0.002554977643945522
|
|
2019-08-01,109.84,110.92,109.79,110.92,108.189483545,16938729.0,0.009556748885045874
|
|
2019-08-02,110.94,111.2,110.84,111.15,108.413821637,8503301.0,0.002073566534439353
|
|
2019-08-05,111.82,112.2,111.76,112.11,109.350189327,7626211.0,0.008636977058029682
|
|
2019-08-06,111.88,112.3,111.79,112.29,109.525758269,6462448.0,0.001605565962001565
|
|
2019-08-07,113.07,113.27,112.17,112.29,109.525758269,9665348.0,0.0
|
|
2019-08-08,111.99,112.41,111.66,112.3,109.535512099,5178767.0,8.905512512247249e-05
|
|
2019-08-09,112.38,112.6,112.06,112.13,109.369696988,2868961.0,-0.0015138023152271307
|
|
2019-08-12,112.54,112.98,112.51,112.84,110.062218925,4739934.0,0.0063319361455453915
|
|
2019-08-13,112.86,112.89,112.15,112.44,109.672065721,6005831.0,-0.0035448422545196756
|
|
2019-08-14,113.09,113.29,113.0,113.19,110.403602979,8124271.0,0.0066702241195304435
|
|
2019-08-15,113.34,114.17,113.28,113.91,111.105878747,5240208.0,0.00636098595282264
|
|
2019-08-16,113.51,113.67,113.17,113.61,110.813263843,4976230.0,-0.0026336581511720025
|
|
2019-08-19,113.04,113.26,113.01,113.07,110.286557018,3693085.0,-0.004753102719831093
|
|
2019-08-20,113.52,113.66,113.46,113.57,110.774248523,3161828.0,0.004422039444591741
|
|
2019-08-21,113.27,113.57,113.21,113.27,110.48163362,4921730.0,-0.002641542660913987
|
|
2019-08-22,113.05,113.37,113.0,113.02,110.237787867,5860399.0,-0.0022071157411495124
|
|
2019-08-23,113.13,113.94,113.01,113.78,110.979078955,8222680.0,0.006724473544505338
|
|
2019-08-26,113.73,113.93,113.58,113.67,110.871786824,7581565.0,-0.0009667779926173514
|
|
2019-08-27,113.81,114.19,113.81,114.16,111.349724499,3267443.0,0.004310724025688328
|
|
2019-08-28,114.35,114.39,114.12,114.2,111.38873982,2505433.0,0.0003503854239663706
|
|
2019-08-29,114.1,114.1,113.69,113.98,111.174155557,4232371.0,-0.0019264448336252515
|
|
2019-08-30,113.78,114.05,113.74,114.01,111.203417048,3651077.0,0.00026320407088964437
|
|
2019-09-03,113.88,114.44,113.7,114.07,111.44752908,11753968.0,0.0005262696254713095
|
|
2019-09-04,113.95,114.3,113.95,114.25,111.623390877,3447044.0,0.0015779784342948577
|
|
2019-09-05,113.59,113.62,113.08,113.33,110.72454169,4597847.0,-0.008052516411378607
|
|
2019-09-06,113.34,113.53,113.27,113.4,110.792932389,3111001.0,0.0006176652254479276
|
|
2019-09-09,112.86,112.94,112.69,112.7,110.109025399,4818705.0,-0.006172839506172867
|
|
2019-09-10,112.53,112.63,111.88,111.88,109.307877211,4797360.0,-0.00727595385980484
|
|
2019-09-11,111.78,111.97,111.75,111.77,109.200406113,4736967.0,-0.0009831962817303808
|
|
2019-09-12,112.1,112.16,111.35,111.52,108.956153616,8612525.0,-0.0022367361546031805
|
|
2019-09-13,111.1,111.21,110.5,110.5,107.959603431,24188076.0,-0.009146341463414642
|
|
2019-09-16,110.9,111.1,110.75,110.98,108.428568224,5388257.0,0.004343891402714961
|
|
2019-09-17,111.04,111.38,110.94,111.27,108.71190112,8255568.0,0.002613083438457231
|
|
2019-09-18,111.57,111.8,111.2,111.31,108.750981519,5209854.0,0.00035948593511281324
|
|
2019-09-19,111.58,111.59,111.32,111.36,108.799832018,7148212.0,0.0004491959392687317
|
|
2019-09-20,111.54,112.02,111.48,112.0,109.425118409,9915042.0,0.005747126436781658
|
|
2019-09-23,112.14,112.48,112.06,112.16,109.581440007,13163943.0,0.0014285714285713347
|
|
2019-09-24,112.22,112.82,112.21,112.72,110.128565599,10525344.0,0.004992867332382245
|
|
2019-09-25,112.59,112.69,111.9,111.98,109.40557821,8430899.0,-0.006564939673527226
|
|
2019-09-26,112.25,112.43,112.16,112.22,109.640060606,4234168.0,0.002143239864261348
|
|
2019-09-27,112.23,112.49,112.19,112.38,109.796382204,4546123.0,0.00142577080734263
|
|
2019-09-30,112.21,112.51,112.17,112.47,109.884313103,2806200.0,0.0008008542445274713
|
|
2019-10-01,111.85,112.86,111.81,112.61,110.187896484,8555112.0,0.001244776384813795
|
|
2019-10-02,112.73,113.18,112.71,113.0,110.569508061,3909055.0,0.0034632803481040586
|
|
2019-10-03,113.16,113.88,113.14,113.59,111.146817882,6128950.0,0.005221238938053041
|
|
2019-10-04,113.58,113.89,113.51,113.81,111.362085951,4707644.0,0.0019367902104059365
|
|
2019-10-07,113.56,113.68,113.4,113.43,110.990259286,3193609.0,-0.0033388981636059967
|
|
2019-10-08,113.82,113.87,113.48,113.67,111.22509718,4305746.0,0.0021158423697433815
|
|
2019-10-09,113.55,113.55,113.2,113.38,110.941334725,3337579.0,-0.0025512448315299086
|
|
2019-10-10,113.06,113.08,112.56,112.67,110.246605958,3924427.0,-0.006262127359322522
|
|
2019-10-11,112.13,112.18,111.72,111.9,109.493167717,8685279.0,-0.006834117333806677
|
|
2019-10-14,112.25,112.29,112.16,112.21,109.796499996,1932167.0,0.0027703306523680915
|
|
2019-10-15,112.16,112.24,111.64,111.67,109.268114736,6639548.0,-0.004812405311469536
|
|
2019-10-16,111.84,112.02,111.75,111.89,109.483382805,2755766.0,0.0019700904450612455
|
|
2019-10-17,111.8,112.09,111.72,111.85,109.444243156,3191143.0,-0.00035749396728934624
|
|
2019-10-18,111.92,112.12,111.87,111.95,109.542092278,2406526.0,0.0008940545373268272
|
|
2019-10-21,111.66,111.79,111.51,111.54,109.140910877,1735260.0,-0.0036623492630638577
|
|
2019-10-22,111.81,111.85,111.5,111.8,109.395318595,3334545.0,0.002331002331002141
|
|
2019-10-23,112.02,112.07,111.79,111.84,109.434458244,3305797.0,0.0003577817531306149
|
|
2019-10-24,111.89,112.07,111.78,111.82,109.414888419,2654666.0,-0.00017882689556514286
|
|
2019-10-25,111.9,111.92,111.42,111.58,109.180050526,2387370.0,-0.002146306564120848
|
|
2019-10-28,111.19,111.22,111.05,111.16,108.769084213,5838011.0,-0.0037641154328732496
|
|
2019-10-29,111.3,111.35,111.15,111.26,108.866933335,2200186.0,0.0008996041741633487
|
|
2019-10-30,111.35,111.81,111.31,111.8,109.395318595,5452549.0,0.004853496314937811
|
|
2019-10-31,112.11,112.58,112.07,112.51,110.090047362,5594462.0,0.006350626118068137
|
|
2019-11-01,112.18,112.42,111.88,112.13,109.882676696,8159807.0,-0.003377477557550579
|
|
2019-11-04,111.63,111.69,111.5,111.56,109.324100707,4147334.0,-0.005083385356282832
|
|
2019-11-05,111.13,111.17,110.85,110.96,108.736125981,7068841.0,-0.0053782717820007875
|
|
2019-11-06,111.19,111.39,110.98,111.28,109.049712501,4129788.0,0.002883922134102379
|
|
2019-11-07,110.71,110.71,109.98,110.39,108.177549991,5890165.0,-0.007997843278217065
|
|
2019-11-08,110.29,110.64,110.24,110.24,108.030556309,3042004.0,-0.0013588187335810131
|
|
2019-11-11,110.49,110.52,110.24,110.36,108.148151255,1569260.0,0.0010885341074020616
|
|
2019-11-12,110.35,110.5,110.18,110.41,108.197149148,4446349.0,0.0004530627038781265
|
|
2019-11-13,110.82,110.86,110.63,110.71,108.491136511,2475151.0,0.0027171451861243145
|
|
2019-11-14,111.19,111.4,111.14,111.27,109.039912922,3189644.0,0.005058260319754426
|
|
2019-11-15,111.09,111.29,111.08,111.18,108.951716713,2104540.0,-0.0008088433540036633
|
|
2019-11-18,111.36,111.49,111.33,111.37,109.13790871,2222406.0,0.0017089404569166078
|
|
2019-11-19,111.39,111.62,111.39,111.58,109.343699864,8306976.0,0.0018856065367691688
|
|
2019-11-20,111.8,112.02,111.72,111.99,109.745482593,3838072.0,0.0036744936368524606
|
|
2019-11-21,111.72,111.83,111.57,111.71,109.471094388,3054910.0,-0.0025002232342173913
|
|
2019-11-22,111.77,111.81,111.6,111.69,109.45149523,1879667.0,-0.0001790350013427533
|
|
2019-11-25,111.7,111.78,111.68,111.74,109.500493124,3573142.0,0.00044766765153547716
|
|
2019-11-26,111.91,111.99,111.85,111.95,109.706284278,3579371.0,0.001879362806515239
|
|
2019-11-27,111.72,111.77,111.61,111.66,109.422096494,2351809.0,-0.0025904421616793627
|
|
2019-11-29,111.62,111.63,111.44,111.57,109.333900285,2882264.0,-0.000806018269747466
|
|
2019-12-02,110.87,111.12,110.81,111.01,108.942070988,6826437.0,-0.0050192704131933885
|
|
2019-12-03,111.58,112.17,111.57,112.0,109.913628958,6562321.0,0.008918115485091471
|
|
2019-12-04,111.77,111.86,111.39,111.57,109.491639133,2072415.0,-0.0038392857142858228
|
|
2019-12-05,111.15,111.42,111.14,111.31,109.236482494,3061985.0,-0.0023303755489826328
|
|
2019-12-06,110.88,111.19,110.83,110.97,108.902816121,2717408.0,-0.0030545323870272423
|
|
2019-12-09,111.21,111.22,111.04,111.06,108.991139572,2304461.0,0.0008110300081103361
|
|
2019-12-10,111.15,111.19,110.91,110.93,108.863561253,1707068.0,-0.001170538447685887
|
|
2019-12-11,111.1,111.47,111.08,111.39,109.314992229,2462555.0,0.004146759217524609
|
|
2019-12-12,111.28,111.3,110.31,110.51,108.451385144,5490568.0,-0.00790017057186454
|
|
2019-12-13,110.81,111.23,110.48,111.16,109.089276741,4162002.0,0.005881820649714875
|
|
2019-12-16,110.88,110.88,110.57,110.64,108.578963464,3028541.0,-0.004677941705649502
|
|
2019-12-17,110.77,110.82,110.58,110.65,108.588777181,3471397.0,9.03832248735359e-05
|
|
2019-12-18,110.58,110.61,110.23,110.35,108.294365675,2249532.0,-0.002711251694532457
|
|
2019-12-19,110.12,110.42,110.08,110.28,108.379162077,1962689.0,-0.0006343452650656722
|
|
2019-12-20,110.11,110.3,110.08,110.28,108.379162077,4660471.0,0.0
|
|
2019-12-23,110.31,110.38,110.09,110.18,108.280885724,1809420.0,-0.0009067827348566704
|
|
2019-12-24,110.04,110.41,110.04,110.37,108.467610794,857562.0,0.0017244508985296836
|
|
2019-12-26,110.41,110.53,110.27,110.53,108.624852959,1385096.0,0.001449669294192324
|
|
2019-12-27,110.62,110.73,110.62,110.69,108.782095124,1771062.0,0.0014475707952592565
|
|
2019-12-30,110.31,110.62,110.24,110.62,108.713301677,2035351.0,-0.0006323967838105515
|
|
2019-12-31,110.44,110.49,110.21,110.22,108.320196265,2801670.0,-0.003615982643283333
|
|
2020-01-02,110.69,110.95,110.63,110.73,108.821405665,4022281.0,0.00462710941752853
|
|
2020-01-03,111.15,111.49,111.04,111.47,109.548650677,3839615.0,0.006682922423913995
|
|
2020-01-06,111.66,111.67,111.26,111.35,109.430719054,2714330.0,-0.0010765228312550335
|
|
2020-01-07,111.33,111.43,111.19,111.19,109.273476889,2038875.0,-0.0014369106421193711
|
|
2020-01-08,111.29,111.42,110.79,110.93,109.017958371,5081221.0,-0.0023383397787569704
|
|
2020-01-09,110.68,111.04,110.63,111.01,109.096579453,3680578.0,0.0007211755160911881
|
|
2020-01-10,111.09,111.32,111.09,111.25,109.332442701,2600035.0,0.002161967390325259
|
|
2020-01-13,111.11,111.14,110.98,111.12,109.204683442,2672631.0,-0.0011685393258427101
|
|
2020-01-14,111.18,111.36,111.16,111.34,109.420891418,2376297.0,0.0019798416126710627
|
|
2020-01-15,111.55,111.62,111.43,111.62,109.696065207,2734780.0,0.00251481947188803
|
|
2020-01-16,111.45,111.51,111.3,111.39,109.470029595,2200468.0,-0.00206056262318588
|
|
2020-01-17,111.13,111.3,111.09,111.3,109.381580877,2627007.0,-0.000807971990304357
|
|
2020-01-21,111.55,111.78,111.54,111.74,109.81399683,2355576.0,0.003953279424977474
|
|
2020-01-22,111.74,111.82,111.68,111.76,109.833652101,1787630.0,0.0001789869339539063
|
|
2020-01-23,112.03,112.24,111.99,112.04,110.108825889,1891281.0,0.0025053686471010472
|
|
2020-01-24,112.18,112.61,112.16,112.44,110.501931301,7932638.0,0.00357015351660106
|
|
2020-01-27,113.19,113.21,113.03,113.2,111.248831584,3824613.0,0.0067591604411241235
|
|
2020-01-28,113.09,113.12,112.78,112.82,110.875381442,1923770.0,-0.003356890459364048
|
|
2020-01-29,112.97,113.41,112.97,113.36,111.406073749,2429680.0,0.004786385392660852
|
|
2020-01-30,113.55,113.83,113.4,113.47,111.514177737,4405548.0,0.000970359915314134
|
|
2020-01-31,113.72,114.12,113.69,114.04,112.074352949,9764519.0,0.005023354190534901
|
|
2020-02-03,113.61,113.84,113.32,113.79,111.979311853,5722177.0,-0.0021922132585058263
|
|
2020-02-04,113.24,113.25,112.96,113.13,111.329814131,2569656.0,-0.0058001581861324425
|
|
2020-02-05,112.71,112.8693,112.62,112.64,110.847611277,9027593.0,-0.004331300274020955
|
|
2020-02-06,112.61,112.8,112.56,112.72,110.926338273,1697175.0,0.0007102272727272929
|
|
2020-02-07,113.18,113.36,113.09,113.26,111.457745501,6177908.0,0.004790631653655231
|
|
2020-02-10,113.5,113.62,113.37,113.48,111.674244741,1909108.0,0.001942433339219507
|
|
2020-02-11,113.33,113.37,113.14,113.21,111.408541128,1657144.0,-0.002379273880860122
|
|
2020-02-12,112.97,112.99,112.83,112.92,111.123155765,1473750.0,-0.0025616111650913487
|
|
2020-02-13,112.98,113.14,112.94,113.02,111.221564511,1868002.0,0.0008855827134253147
|
|
2020-02-14,113.27,113.37,113.21,113.3,111.497108999,2043632.0,0.0024774376216598615
|
|
2020-02-18,113.45,113.65,113.35,113.48,111.674244741,8412898.0,0.0015887025595764381
|
|
2020-02-19,113.36,113.51,113.3,113.46,111.654562992,1681788.0,-0.00017624250969339172
|
|
2020-02-20,113.63,113.94,113.62,113.79,111.979311853,3453027.0,0.0029085140137494747
|
|
2020-02-21,114.09,114.53,114.08,114.25,112.431992084,5381018.0,0.004042534493365002
|
|
2020-02-24,115.2,115.29,115.02,115.14,113.307829922,6803649.0,0.007789934354485828
|
|
2020-02-25,115.11,115.71,115.08,115.46,113.622737908,10014347.0,0.0027792252909499826
|
|
2020-02-26,115.21,115.79,115.09,115.4,113.563692661,19649403.0,-0.0005196604884807332
|
|
2020-02-27,116.14,116.34,115.58,115.96,114.114781637,8630137.0,0.004852686308492116
|
|
2020-02-28,116.89,117.45,116.76,117.26,115.394095333,13437146.0,0.011210762331838708
|
|
2020-03-02,117.55,117.94,116.97,117.04,115.315652738,19402100.0,-0.0018761726078798668
|
|
2020-03-03,117.16,119.29,117.03,118.4,116.655615893,11462348.0,0.011619958988380086
|
|
2020-03-04,118.57,118.91,118.05,118.14,116.399446466,7627290.0,-0.002195945945945965
|
|
2020-03-05,119.0,119.32,118.92,119.19,117.433976844,5284214.0,0.008887760284408408
|
|
2020-03-06,120.98,121.31,120.09,120.4,118.626149945,11614849.0,0.010151858377380751
|
|
2020-03-09,123.25,123.41,121.45,121.48,119.690238334,24791745.0,0.008970099667774178
|
|
2020-03-10,120.88,121.76,119.25,119.25,117.493092865,15073114.0,-0.018356931182087588
|
|
2020-03-11,120.27,120.59,117.6,118.06,116.320625104,13316516.0,-0.009979035639412936
|
|
2020-03-12,120.15,120.77,114.4,118.12,116.379741126,10671552.0,0.0005082161612739444
|
|
2020-03-13,117.8,118.98,117.01,117.35,115.621085516,8697570.0,-0.00651879444632586
|
|
2020-03-16,120.03,120.68,119.0,120.45,118.675413297,6971755.0,0.02641670217298686
|
|
2020-03-17,119.91,120.29,117.42,117.43,115.699906878,5680276.0,-0.025072644250726417
|
|
2020-03-18,116.6,117.8,115.34,115.8,114.093921625,13256274.0,-0.01388060972494265
|
|
2020-03-19,116.14,117.63,115.92,116.18,114.468323095,6702952.0,0.003281519861830784
|
|
2020-03-20,117.64,119.88,117.41,119.14,117.384713492,9641930.0,0.02547770700636942
|
|
2020-03-23,119.45,121.06,119.45,120.55,118.773939999,12234746.0,0.01183481618264226
|
|
2020-03-24,119.52,119.97,119.26,119.73,117.966021038,5235484.0,-0.006802156781418489
|
|
2020-03-25,119.76,120.26,119.4,119.8,118.03498973,5527552.0,0.0005846487931178146
|
|
2020-03-26,120.19,120.5,119.91,120.09,118.320717167,3384495.0,0.00242070116861437
|
|
2020-03-27,120.81,121.39,120.68,120.98,119.197604821,5282367.0,0.00741110833541514
|
|
2020-03-30,121.79,122.09,121.18,121.26,119.473479588,4649568.0,0.002314432137543454
|
|
2020-03-31,121.45,121.81,121.31,121.48,119.690238334,6356537.0,0.001814283358073654
|
|
2020-04-01,122.13,122.26,121.73,121.83,120.176976009,9256441.0,0.002881132696740174
|
|
2020-04-02,122.17,122.22,121.67,121.85,120.196704643,4789361.0,0.00016416317819900605
|
|
2020-04-03,122.04,122.29,121.82,121.94,120.285483498,3441297.0,0.0007386130488304943
|
|
2020-04-06,121.53,121.6,121.28,121.39,119.742946054,4697597.0,-0.004510414958176168
|
|
2020-04-07,120.55,120.89,120.27,120.85,119.210272927,9340613.0,-0.004448471867534498
|
|
2020-04-08,120.6,120.87,120.46,120.7,119.062308169,3341022.0,-0.0012412081092262328
|
|
2020-04-09,120.64,121.11,120.53,120.96,119.318780416,4543678.0,0.0021541010770504965
|
|
2020-04-13,120.85,121.015,120.67,120.7,119.062308169,2103215.0,-0.002149470899470818
|
|
2020-04-14,120.84,121.05,120.8,120.86,119.220137244,2180063.0,0.001325600662800408
|
|
2020-04-15,121.52,122.03,121.48,121.94,120.285483498,3137391.0,0.008935958960781143
|
|
2020-04-16,122.11,122.25,121.99,122.07,120.413719621,1901687.0,0.0010660980810233145
|
|
2020-04-17,121.97,122.3,121.64,121.75,120.098061471,2375086.0,-0.0026214467109034745
|
|
2020-04-20,121.98,122.08,121.79,122.07,120.413719621,4230725.0,0.0026283367556467763
|
|
2020-04-21,122.57,122.69,122.3,122.41,120.749106404,3287659.0,0.0027852871303351012
|
|
2020-04-22,122.13,122.25,121.81,122.03,120.374262352,3168690.0,-0.0031043215423576243
|
|
2020-04-23,121.97,122.14,121.87,122.11,120.453176889,2346265.0,0.0006555764975826328
|
|
2020-04-24,121.89,122.15,121.88,122.14,120.482769841,2373519.0,0.00024568012447789833
|
|
2020-04-27,121.85,121.88,121.46,121.49,119.841589225,2508138.0,-0.005321761912559397
|
|
2020-04-28,121.75,122.09,121.74,122.02,120.364398035,2847637.0,0.004362498971108852
|
|
2020-04-29,122.03,122.21,121.71,121.96,120.305212132,2600232.0,-0.0004917226684150178
|
|
2020-04-30,122.05,122.26,121.67,121.67,120.019146934,5371506.0,-0.002377828796326642
|
|
2020-05-01,121.79,121.91,121.57,121.71,120.184850693,8357730.0,0.00032875811621591033
|
|
2020-05-04,121.68,121.82,121.55,121.73,120.204600073,3580519.0,0.00016432503491925488
|
|
2020-05-05,121.45,121.68,121.37,121.64,120.115727864,3487668.0,-0.0007393411648730641
|
|
2020-05-06,120.99,121.28,120.85,121.19,119.671366819,3279454.0,-0.0036994409733640543
|
|
2020-05-07,121.3,121.98,121.26,121.93,120.402093871,3252814.0,0.006106114365871829
|
|
2020-05-08,121.62,121.98,121.44,121.53,120.007106275,3486806.0,-0.003280570819322648
|
|
2020-05-11,121.51,121.58,121.09,121.19,119.671366819,4569358.0,-0.002797663128445649
|
|
2020-05-12,121.13,121.63,121.11,121.59,120.066354414,4267731.0,0.003300602359930682
|
|
2020-05-13,121.74,121.99,121.65,121.84,120.313221662,2615782.0,0.002056090138991662
|
|
2020-05-14,122.05,122.21,121.98,122.03,120.50084077,2257568.0,0.0015594221930399499
|
|
2020-05-15,122.2,122.23,121.86,121.95,120.421843251,1828945.0,-0.0006555764975825218
|
|
2020-05-18,121.66,121.67,121.06,121.2,119.681241509,3091234.0,-0.006150061500615034
|
|
2020-05-19,121.17,121.56,121.17,121.54,120.016980965,1941703.0,0.0028052805280527338
|
|
2020-05-20,121.37,121.71,121.28,121.57,120.046605035,2366730.0,0.00024683231857802745
|
|
2020-05-21,121.69,121.85,121.6,121.65,120.125602554,2059502.0,0.0006580570864522794
|
|
2020-05-22,121.71,121.88,121.69,121.88,120.352720421,1352411.0,0.00189066995478826
|
|
2020-05-26,121.5,121.63,121.39,121.56,120.036730345,3485014.0,-0.002625533311453876
|
|
2020-05-27,121.49,121.84,121.48,121.66,120.135477244,2559220.0,0.0008226390259953309
|
|
2020-05-28,121.44,121.61,121.37,121.55,120.026855655,3873877.0,-0.000904159132007254
|
|
2020-05-29,121.75,121.99,121.63,121.94,120.411968561,2993843.0,0.0032085561497325887
|
|
2020-06-01,121.62,121.77,121.49,121.77,120.364786305,8531709.0,-0.0013941282597998983
|
|
2020-06-02,121.63,121.74,121.49,121.57,120.167094285,4711832.0,-0.0016424406668309466
|
|
2020-06-03,121.17,121.19,120.75,120.85,119.455403013,4226754.0,-0.005922513778070293
|
|
2020-06-04,120.66,120.67,120.31,120.37,118.980942166,4744064.0,-0.003971865949524145
|
|
2020-06-05,119.6,119.81,119.35,119.77,118.387866106,10611679.0,-0.004984630721940775
|
|
2020-06-08,119.67,120.01,119.66,119.9,118.516365919,3314691.0,0.001085413709610128
|
|
2020-06-09,120.37,120.53,120.25,120.33,118.941403762,3238558.0,0.00358632193494568
|
|
2020-06-10,120.61,121.23,120.55,121.23,119.831017851,4945029.0,0.007479431563201189
|
|
2020-06-11,121.68,121.85,121.59,121.66,120.256055694,6365781.0,0.003546976820918868
|
|
2020-06-12,121.44,121.66,121.33,121.39,119.989171467,3050997.0,-0.0022192996876541082
|
|
2020-06-15,121.66,121.74,121.29,121.29,119.890325457,2658046.0,-0.0008237910865803721
|
|
2020-06-16,120.84,121.27,120.73,121.04,119.643210432,5252003.0,-0.0020611756946161686
|
|
2020-06-17,121.16,121.27,120.97,121.23,119.831017851,2308253.0,0.001569729015201471
|
|
2020-06-18,121.51,121.56,121.42,121.5,120.097902078,1694622.0,0.00222717149220486
|
|
2020-06-19,121.23,121.61,121.23,121.54,120.137440482,2033246.0,0.00032921810699604315
|
|
2020-06-22,121.66,121.71,121.37,121.43,120.028709871,2285080.0,-0.0009050518347869518
|
|
2020-06-23,121.31,121.43,121.24,121.39,119.989171467,2010572.0,-0.0003294078893190111
|
|
2020-06-24,121.29,121.66,121.29,121.62,120.21651729,2310651.0,0.0018947194991350003
|
|
2020-06-25,121.8,121.83,121.61,121.64,120.236286492,1650931.0,0.00016444663706627338
|
|
2020-06-26,121.8,122.07,121.78,121.97,120.562478325,3413933.0,0.002712923380467025
|
|
2020-06-29,121.93,122.14,121.92,122.09,120.681093537,28632379.0,0.0009838484873330167
|
|
2020-06-30,122.15,122.19,121.79,121.87,120.463632315,4126714.0,-0.001801949381603718
|
|
2020-07-01,121.53,121.66,121.35,121.57,120.275876296,10853826.0,-0.002461639451875053
|
|
2020-07-02,121.44,121.74,121.35,121.72,120.424279532,3054157.0,0.0012338570370979962
|
|
2020-07-06,121.41,121.56,121.29,121.54,120.246195649,2822124.0,-0.0014788038120275848
|
|
2020-07-07,121.63,121.94,121.57,121.93,120.632044063,2920400.0,0.0032088201415172435
|
|
2020-07-08,121.72,121.87,121.61,121.74,120.44406663,2096713.0,-0.00155827113917828
|
|
2020-07-09,121.77,122.24,121.76,122.13,120.829915045,2769427.0,0.003203548546081736
|
|
2020-07-10,122.25,122.29,121.85,121.89,120.592469867,1938964.0,-0.0019651191353475816
|
|
2020-07-13,121.71,122.04,121.68,122.02,120.721086005,2051108.0,0.0010665354007710626
|
|
2020-07-14,122.18,122.23,121.99,122.01,120.711192456,1721871.0,-8.195377806907711e-05
|
|
2020-07-15,121.83,122.09,121.82,121.97,120.67161826,2085411.0,-0.00032784198016566624
|
|
2020-07-16,122.16,122.25,122.06,122.06,120.760660201,1907115.0,0.0007378863654996515
|
|
2020-07-17,122.12,122.15,121.97,122.03,120.730979554,2405306.0,-0.00024578076355896705
|
|
2020-07-20,122.2,122.22,122.02,122.11,120.810127947,2695915.0,0.0006555764975826328
|
|
2020-07-21,122.16,122.28,122.12,122.24,120.938744085,3228374.0,0.0010646138727377075
|
|
2020-07-22,122.39,122.39,122.2358,122.28,120.978318281,2431512.0,0.0003272251308901186
|
|
2020-07-23,122.43,122.45,122.29,122.4,121.09704087,2006539.0,0.0009813542688910104
|
|
2020-07-24,122.3,122.43,122.273,122.34,121.037679576,3395588.0,-0.0004901960784313708
|
|
2020-07-27,122.44,122.4579,122.12,122.15,120.849702143,1976555.0,-0.0015530488801700493
|
|
2020-07-28,122.3,122.47,122.26,122.44,121.136615067,1870313.0,0.0023741301678263937
|
|
2020-07-29,122.45,122.6,122.31,122.6,121.294911852,1874214.0,0.001306762495916436
|
|
2020-07-30,122.75,122.78,122.67,122.765,121.458155412,28331985.0,0.00134584013050576
|
|
2020-07-31,122.64,122.89,122.585,122.8,121.492782834,4039242.0,0.00028509754408823085
|
|
2020-08-03,122.52,122.65,122.46,122.64,121.43329886,6596161.0,-0.0013029315960911836
|
|
2020-08-04,122.83,123.09,122.79,123.06,121.849166321,3841988.0,0.0034246575342467
|
|
2020-08-05,122.75,122.78,122.61,122.65,121.443200466,2423684.0,-0.0033317081098650503
|
|
2020-08-06,122.89,123.06,122.73,122.79,121.581822953,2286565.0,0.0011414594374234976
|
|
2020-08-07,122.83,122.9,122.49,122.53,121.324381191,2363363.0,-0.0021174362733121788
|
|
2020-08-10,122.7,122.72,122.4,122.4,121.19566031,1994937.0,-0.0010609646617154578
|
|
2020-08-11,121.96,122.04,121.69,121.98,120.779792848,7166529.0,-0.0034313725490195957
|
|
2020-08-12,121.65,121.76,121.465,121.62,120.423335024,5538087.0,-0.002951303492375823
|
|
2020-08-13,121.6,121.705,121.25,121.37,120.175794868,5748364.0,-0.0020555829633284173
|
|
2020-08-14,121.48,121.59,121.42,121.43,120.235204505,2722804.0,0.0004943561011783171
|
|
2020-08-17,121.69,121.83,121.6,121.63,120.43323663,3356248.0,0.0016470394465946114
|
|
2020-08-18,121.76,121.915,121.685,121.84,120.641170361,1853657.0,0.0017265477267123241
|
|
2020-08-19,121.9,121.97,121.65,121.68,120.482744661,4493782.0,-0.0013131976362442677
|
|
2020-08-20,122.05,122.08,121.945,122.03,120.829300879,2880331.0,0.002876397107166362
|
|
2020-08-21,122.11,122.1484,121.92,122.12,120.918415335,2103655.0,0.0007375235597804064
|
|
2020-08-24,122.09,122.21,121.93,121.95,120.750088029,1974858.0,-0.0013920733704553268
|
|
2020-08-25,121.555,121.72,121.39,121.655,120.457990645,3562796.0,-0.0024190241902418697
|
|
2020-08-26,121.54,121.67,121.38,121.61,120.413433417,3337406.0,-0.0003698984834162866
|
|
2020-08-27,121.87,121.87,121.18,121.18,119.987664349,4672917.0,-0.003535893429816528
|
|
2020-08-28,121.41,121.53,121.26,121.38,120.185696474,2277244.0,0.001650437365901869
|
|
2020-08-31,121.4,121.71,121.38,121.51,120.314417355,3273267.0,0.0010710166419509726
|
|
2020-09-01,121.4,121.82,121.3,121.82,120.708509204,4623121.0,0.002551230351411249
|
|
2020-09-02,121.72,122.04,121.7,121.99,120.876958117,3013408.0,0.0013955015596782694
|
|
2020-09-03,122.08,122.39,122.02,122.15,121.035498271,5750484.0,0.001311582916632581
|
|
2020-09-04,121.83,121.92,121.38,121.47,120.361702619,7512838.0,-0.005566925910765463
|
|
2020-09-08,121.74,121.92,121.7,121.73,120.619330368,3442807.0,0.0021404462007079683
|
|
2020-09-09,121.76,121.83,121.54,121.67,120.559877811,3964260.0,-0.0004928941099153761
|
|
2020-09-10,121.51,121.84,121.435,121.82,120.708509204,3164227.0,0.0012328429358099413
|
|
2020-09-11,121.88,122.01,121.835,122.01,120.896775636,4905064.0,0.001559678213758131
|
|
2020-09-14,122.02,122.0966,121.83,121.9,120.787779281,1797058.0,-0.0009015654454552768
|
|
2020-09-15,121.83,121.9,121.76,121.84,120.728326724,2897554.0,-0.0004922067268252617
|
|
2020-09-16,122.0,122.0,121.66,121.77,120.658965407,4015681.0,-0.0005745239658568879
|
|
2020-09-17,122.05,122.05,121.77,121.805,120.693646065,3426757.0,0.00028742711669549337
|
|
2020-09-18,121.85,121.88,121.7,121.7,120.589604089,5606923.0,-0.0008620335782603128
|
|
2020-09-21,122.01,122.145,121.895,121.92,120.8075968,5838125.0,0.0018077239112572752
|
|
2020-09-22,121.92,122.03,121.88,121.92,120.8075968,3387887.0,0.0
|
|
2020-09-23,121.92,121.955,121.76,121.92,120.8075968,3172041.0,0.0
|
|
2020-09-24,121.97,122.02,121.91,121.98,120.867049358,2866854.0,0.0004921259842520787
|
|
2020-09-25,122.06,122.12,122.0,122.08,120.966136954,2187387.0,0.0008198065256599385
|
|
2020-09-28,122.04,122.075,121.995,122.06,120.946319434,4167167.0,-0.00016382699868933148
|
|
2020-09-29,122.13,122.22,122.093,122.15,121.035498271,2577127.0,0.0007373422906766791
|
|
2020-09-30,122.03,122.03,121.66,121.82,120.708509204,4276361.0,-0.0027015963978715973
|
|
2020-10-01,121.53,121.8989,121.43,121.81,120.77713331,8733786.0,-8.208832703981983e-05
|
|
2020-10-02,121.91,121.93,121.595,121.685,120.653193226,7509877.0,-0.0010261883260815896
|
|
2020-10-05,121.35,121.36,120.92,120.92,119.89467991,6132188.0,-0.006286723918313641
|
|
2020-10-06,120.945,121.4,120.87,121.2,120.172305699,8516442.0,0.002315580549123286
|
|
2020-10-07,120.97,121.1,120.78,120.85,119.825273463,7116752.0,-0.0028877887788779644
|
|
2020-10-08,120.99,121.09,120.94,121.07,120.043408011,3499030.0,0.001820438560198534
|
|
2020-10-09,120.97,121.13,120.78,121.01,119.983916771,4358483.0,-0.000495581068803097
|
|
2020-10-12,121.06,121.14,120.99,121.14,120.112814458,3287885.0,0.0010742913808776677
|
|
2020-10-13,121.27,121.43,121.27,121.41,120.38052504,6346629.0,0.0022288261515601704
|
|
2020-10-14,121.48,121.55,121.4,121.45,120.420185867,5202303.0,0.0003294621530351982
|
|
2020-10-15,121.575,121.6,121.29,121.32,120.291288179,3839185.0,-0.001070399341292827
|
|
2020-10-16,121.315,121.46,121.21,121.25,120.221881732,2726171.0,-0.0005769864820309722
|
|
2020-10-19,121.02,121.13,120.9,121.05,120.023577597,3635834.0,-0.0016494845360824906
|
|
2020-10-20,120.9,120.98,120.75,120.79,119.765782222,6129693.0,-0.002147872779842963
|
|
2020-10-21,120.64,120.76,120.56,120.63,119.607138914,6425296.0,-0.0013246129646494742
|
|
2020-10-22,120.525,120.57,120.2,120.21,119.190700231,6748978.0,-0.003481720964934154
|
|
2020-10-23,120.19,120.49,120.18,120.38,119.359258746,5049865.0,0.0014141918309624746
|
|
2020-10-26,120.64,120.8301,120.59,120.7,119.676545362,4817785.0,0.0026582488785513725
|
|
2020-10-27,120.87,121.01,120.82,120.97,119.944255944,3620054.0,0.0022369511184754387
|
|
2020-10-28,121.15,121.18,120.88,120.96,119.934340737,5586552.0,-8.266512358434674e-05
|
|
2020-10-29,120.92,120.94,120.37,120.45,119.428665193,7505127.0,-0.004216269841269771
|
|
2020-10-30,120.4,120.45,120.06,120.06,119.04197213,7247160.0,-0.0032378580323786377
|
|
2020-11-02,120.34,120.42,120.13,120.19,119.246168872,7674317.0,0.0010827919373646022
|
|
2020-11-03,120.01,120.03,119.825,119.92,118.978289135,8040549.0,-0.0022464431317080757
|
|
2020-11-04,120.93,121.06,120.775,120.93,119.980357781,14922303.0,0.008422281521013986
|
|
2020-11-05,120.98,121.0183,120.77,120.91,119.960514838,6250703.0,-0.00016538493343265515
|
|
2020-11-06,120.53,120.59,120.362,120.5,119.553734496,10402195.0,-0.003390951947729648
|
|
2020-11-09,119.59,119.63,119.19,119.61,118.670723511,11195824.0,-0.007385892116182569
|
|
2020-11-10,119.22,119.5,119.2052,119.27,118.333393472,4810487.0,-0.0028425716913301757
|
|
2020-11-11,119.28,119.51,119.26,119.46,118.521901435,1699858.0,0.001593024230736928
|
|
2020-11-12,119.82,120.15,119.78,120.14,119.196561514,6323952.0,0.005692281935375965
|
|
2020-11-13,120.09,120.13,119.96,119.98,119.037817966,6766022.0,-0.0013317795904776997
|
|
2020-11-16,119.9,119.995,119.88,119.89,118.94852472,3911408.0,-0.0007501250208368226
|
|
2020-11-17,120.12,120.245,120.093,120.2,119.256090344,4707856.0,0.0025857035615981516
|
|
2020-11-18,120.28,120.28,119.9898,120.16,119.216404457,7931213.0,-0.0003327787021630835
|
|
2020-11-19,120.29,120.41,120.25,120.29,119.34538359,9323009.0,0.0010818908122505189
|
|
2020-11-20,120.35,120.52,120.33,120.5,119.553734496,16772166.0,0.0017457810291794384
|
|
2020-11-23,120.34,120.36,120.2007,120.26,119.315619175,2511919.0,-0.001991701244813182
|
|
2020-11-24,120.17,120.185,120.005,120.07,119.127111211,4349272.0,-0.0015799101945784821
|
|
2020-11-25,120.16,120.325,120.1,120.11,119.166797098,2125740.0,0.00033313900224873905
|
|
2020-11-27,120.305,120.47,120.3,120.47,119.523970081,2988074.0,0.0029972525185246734
|
|
2020-11-30,120.42,120.51,120.3501,120.39,119.444598307,2390943.0,-0.0006640657425085461
|
|
2020-12-01,119.97,120.0089,119.53,119.67,118.809377071,13894513.0,-0.005980563169698416
|
|
2020-12-02,119.56,119.58,119.295,119.47,118.610815398,5578528.0,-0.0016712626389236984
|
|
2020-12-03,119.65,119.9,119.6,119.79,118.928514075,4484897.0,0.0026784966937307697
|
|
2020-12-04,119.41,119.44,119.2,119.32,118.461894143,4709144.0,-0.003923532849152811
|
|
2020-12-07,119.61,119.7587,119.59,119.69,118.829233238,4345415.0,0.0031009051290646905
|
|
2020-12-08,119.91,120.035,119.8,119.81,118.948370242,4735809.0,0.0010025900242291996
|
|
2020-12-09,119.59,119.77,119.465,119.64,118.77959282,3444104.0,-0.0014189132793589465
|
|
2020-12-10,119.74,119.95,119.64,119.91,119.047651079,3557613.0,0.002256770310932854
|
|
2020-12-11,120.08,120.27,120.05,120.15,119.285925086,4336658.0,0.002001501125844518
|
|
2020-12-14,119.84,120.155,119.78,120.08,119.216428501,2870627.0,-0.0005826050769871527
|
|
2020-12-15,119.93,120.025,119.835,119.96,119.097291497,2889166.0,-0.0009993337774817368
|
|
2020-12-16,119.69,119.995,119.64,119.86,118.99801066,5058448.0,-0.0008336112037344856
|
|
2020-12-17,119.99,120.0712,119.6189,119.7,118.911174677,3233158.0,-0.0013348907058233772
|
|
2020-12-18,119.79,119.85,119.58,119.6,118.811833679,3189453.0,-0.0008354218880535225
|
|
2020-12-21,119.79,119.83,119.58,119.68,118.891306477,2850543.0,0.0006688963210703669
|
|
2020-12-22,119.83,119.8989,119.71,119.88,119.089988473,3931860.0,0.0016711229946522188
|
|
2020-12-23,119.65,119.66,119.42,119.63,118.841635978,3047122.0,-0.002085418752085455
|
|
2020-12-24,119.74,119.8,119.71,119.8,119.010515675,1529337.0,0.001421048232048916
|
|
2020-12-28,119.6078,119.81,119.537,119.81,119.020449775,3651587.0,8.347245409012771e-05
|
|
2020-12-29,119.64,119.8264,119.635,119.79,119.000581575,2157281.0,-0.00016693097404218982
|
|
2020-12-30,119.74,119.87,119.73,119.87,119.080054373,2549055.0,0.0006678353785791735
|
|
2020-12-31,119.85,120.0,119.845,119.95,119.159527172,2626214.0,0.000667389672144747
|
|
2021-01-04,119.68,120.06,119.645,119.98,119.189329471,5498999.0,0.0002501042100875317
|
|
2021-01-05,119.87,119.89,119.58,119.7,118.911174677,5004393.0,-0.002333722287047868
|
|
2021-01-06,119.12,119.12,118.7712,119.0,118.21578769,10039301.0,-0.005847953216374324
|
|
2021-01-07,118.5764,118.655,118.4755,118.58,117.798555498,7751650.0,-0.003529411764705892
|
|
2021-01-08,118.35,118.43,118.13,118.24,117.460796105,8378652.0,-0.0028672626075223473
|
|
2021-01-11,118.15,118.155,117.985,118.01,117.23231181,6142879.0,-0.001945196211096012
|
|
2021-01-12,117.765,118.0436,117.57,117.99,117.21244361,6516164.0,-0.00016947716295234727
|
|
2021-01-13,118.1669,118.545,118.14,118.4,117.619741702,7562855.0,0.003474870751758674
|
|
2021-01-14,118.39,118.47,118.03,118.13,117.351521007,7731084.0,-0.002280405405405528
|
|
2021-01-15,118.38,118.53,118.21,118.45,117.669412201,5978356.0,0.0027088800474055486
|
|
2021-01-19,118.28,118.52,118.23,118.52,117.7389509,4035753.0,0.0005909666525960589
|
|
2021-01-20,118.39,118.57,118.36,118.57,117.788621399,4277708.0,0.00042186972662849875
|
|
2021-01-21,118.37,118.48,118.3,118.4,117.619741702,4254502.0,-0.001433752213881978
|
|
2021-01-22,118.5,118.595,118.435,118.58,117.798555498,4706189.0,0.0015202702702701298
|
|
2021-01-25,118.75,119.06,118.71,119.06,118.275392289,5689167.0,0.0040479001517963464
|
|
2021-01-26,118.94,119.06,118.92,119.02,118.23565589,4257174.0,-0.00033596505963384704
|
|
2021-01-27,119.22,119.34,119.12,119.16,118.374733287,5764713.0,0.0011762728953117474
|
|
2021-01-28,119.0,119.01,118.715,118.85,118.066776193,5394284.0,-0.0026015441423297148
|
|
2021-01-29,118.505,118.79,118.47,118.64,117.858160097,7952081.0,-0.001766933108960811
|
|
2021-02-01,118.57,118.77,118.53,118.71,118.00474072,3640712.0,0.0005900202292650203
|
|
2021-02-02,118.34,118.46,118.3,118.41,117.706523028,3609728.0,-0.0025271670457417406
|
|
2021-02-03,118.25,118.31,118.1,118.12,117.418245926,3844215.0,-0.002449117473186324
|
|
2021-02-04,117.98,118.13,117.89,118.08,117.378483567,2146031.0,-0.0003386386725364732
|
|
2021-02-05,118.05,118.1753,117.83,117.83,117.129968824,5498036.0,-0.0021172086720867567
|
|
2021-02-08,117.81,118.04,117.735,117.88,117.179671772,2861325.0,0.0004243401510650724
|
|
2021-02-09,118.01,118.13,117.92,117.97,117.26913708,4458480.0,0.000763488293179515
|
|
2021-02-10,118.1,118.27,118.085,118.27,117.567354772,6651912.0,0.002543019411714864
|
|
2021-02-11,118.27,118.3089,118.125,118.18,117.477889464,5949889.0,-0.0007609706603532995
|
|
2021-02-12,117.89,118.02,117.7541,117.79,117.090206465,8802378.0,-0.003300050770011831
|
|
2021-02-16,117.265,117.38,116.86,116.94,116.245256337,8909021.0,-0.007216232277782564
|
|
2021-02-17,117.02,117.1681,116.88,117.02,116.324781055,4789709.0,0.0006841115101761108
|
|
2021-02-18,116.83,117.1001,116.74,117.01,116.314840466,4469927.0,-8.545547769600592e-05
|
|
2021-02-19,116.66,116.77,116.37,116.54,115.847632748,5851819.0,-0.004016750705067906
|
|
2021-02-22,116.45,116.67,116.26,116.35,115.658761543,3811680.0,-0.0016303415136434962
|
|
2021-02-23,116.27,116.58,116.17,116.44,115.748226851,7344886.0,0.0007735281478298273
|
|
2021-02-24,115.86,116.34,115.79,116.28,115.589177415,7133845.0,-0.0013740982480247022
|
|
2021-02-25,115.61,115.72,114.1,114.73,114.048386006,35655358.0,-0.013329893360853107
|
|
2021-02-26,115.14,115.81,114.71,115.76,115.072266749,28186569.0,0.008977599581626361
|
|
2021-03-01,115.47,115.69,115.25,115.56,114.942910849,9616518.0,-0.001727712508638568
|
|
2021-03-02,115.46,115.78,115.41,115.77,115.151789451,6270980.0,0.0018172377985461452
|
|
2021-03-03,115.22,115.24,114.93,115.15,114.535100244,8377310.0,-0.005355446143214926
|
|
2021-03-04,115.14,115.27,114.41,114.58,113.968144038,12327872.0,-0.00495006513243601
|
|
2021-03-05,114.12,114.57,114.0214,114.42,113.808998437,8634646.0,-0.0013964042590329795
|
|
2021-03-08,114.15,114.175,113.93,113.97,113.361401432,7416384.0,-0.003932878867330958
|
|
2021-03-09,114.47,114.605,114.29,114.51,113.898517837,7035036.0,0.004738088970781762
|
|
2021-03-10,114.51,114.8565,114.45,114.75,114.13723624,5683125.0,0.0020958868221114813
|
|
2021-03-11,114.74,114.87,114.54,114.71,114.09744984,7576486.0,-0.0003485838779957451
|
|
2021-03-12,113.9814,113.99,113.76,113.88,113.271882031,7332703.0,-0.007235637695057084
|
|
2021-03-15,113.95,114.13,113.9219,114.02,113.411134432,4465502.0,0.0012293642430629692
|
|
2021-03-16,114.15,114.235,113.87,114.0,113.391241232,5479507.0,-0.00017540782318892223
|
|
2021-03-17,113.57,114.05,113.36,113.81,113.20225583,8975911.0,-0.0016666666666665941
|
|
2021-03-18,112.9,113.23,112.7899,113.1,112.496047222,8281398.0,-0.006238467621474508
|
|
2021-03-19,112.86,113.2,112.83,113.03,112.426421021,8748137.0,-0.0006189213085764367
|
|
2021-03-22,113.32,113.46,113.23,113.4,112.794445225,4679826.0,0.003273467221091675
|
|
2021-03-23,113.65,113.98,113.568,113.96,113.351454832,7544012.0,0.004938271604938205
|
|
2021-03-24,113.73,114.125,113.7,114.11,113.500653833,14634872.0,0.00131625131625146
|
|
2021-03-25,114.17,114.24,113.79,113.96,113.351454832,10573821.0,-0.0013145210761545956
|
|
2021-03-26,113.65,113.885,113.565,113.58,112.973484027,6409729.0,-0.003334503334503247
|
|
2021-03-29,113.68,113.69,113.09,113.19,112.585566623,6298024.0,-0.0034337031167459564
|
|
2021-03-30,112.88,113.16,112.78,113.09,112.486100622,5784914.0,-0.0008834702712253728
|
|
2021-03-31,113.06,113.185,112.79,112.93,112.32695502,8619995.0,-0.001414802369793966
|
|
2021-04-01,113.21,113.42,113.13,113.36,112.823998564,8535311.0,0.003807668467191938
|
|
2021-04-05,112.97,113.129,112.8,113.04,112.505511624,9944534.0,-0.0028228652081861982
|
|
2021-04-06,113.28,113.61,113.24,113.59,113.052911052,8765168.0,0.004865534324133058
|
|
2021-04-07,113.565,113.795,113.48,113.52,112.983242034,6316843.0,-0.0006162514305837474
|
|
2021-04-08,113.72,113.92,113.7,113.91,113.371397992,6334848.0,0.003435517970401758
|
|
2021-04-09,113.54,113.815,113.44,113.61,113.072816486,5887437.0,-0.0026336581511720025
|
|
2021-04-12,113.52,113.57,113.42,113.54,113.003147468,5465972.0,-0.0006161429451632117
|
|
2021-04-13,113.57,114.01,113.54,114.01,113.470925161,7663913.0,0.004139510304738359
|
|
2021-04-14,113.82,113.91,113.72,113.87,113.331587125,4876940.0,-0.0012279624594333516
|
|
2021-04-15,114.23,114.765,114.225,114.6,114.058135457,9958454.0,0.006410819355405106
|
|
2021-04-16,114.26,114.465,114.23,114.29,113.749601234,7334909.0,-0.002705061082024285
|
|
2021-04-19,114.1,114.36,114.04,114.17,113.630168631,5738590.0,-0.0010499606264765537
|
|
2021-04-20,114.14,114.59,114.14,114.51,113.968561005,6468328.0,0.0029780152404310645
|
|
2021-04-21,114.5,114.625,114.34,114.57,114.028277306,7976519.0,0.0005239717055278703
|
|
2021-04-22,114.56,114.687,114.285,114.66,114.117851758,7681357.0,0.0007855459544383603
|
|
2021-04-23,114.64,114.65,114.33,114.51,113.968561005,5510142.0,-0.0013082155939297957
|
|
2021-04-26,114.46,114.55,114.39,114.39,113.849128402,7145282.0,-0.0010479434110558516
|
|
2021-04-27,114.23,114.33,113.935,113.94,113.401256143,7720506.0,-0.003933910306844979
|
|
2021-04-28,113.95,114.11,113.66,114.09,113.550546896,8692915.0,0.001316482359136506
|
|
2021-04-29,113.55,113.9,113.4434,113.89,113.351492558,5547845.0,-0.0017530020159522985
|
|
2021-04-30,113.94,114.03,113.77,113.99,113.451019727,5160017.0,0.0008780402142418708
|
|
2021-05-03,113.96,114.35,113.92,114.11,113.644571208,8593296.0,0.0010527239231512553
|
|
2021-05-04,114.34,114.56,114.2,114.26,113.793959392,11171036.0,0.0013145210761547066
|
|
2021-05-05,114.1423,114.43,114.1423,114.4,113.933388364,6810046.0,0.001225275687029681
|
|
2021-05-06,114.32,114.5784,114.3,114.45,113.983184425,6546203.0,0.0004370629370629153
|
|
2021-05-07,114.72,114.9499,114.39,114.49,114.023021274,10657714.0,0.0003494975972040404
|
|
2021-05-10,114.535,114.63,114.21,114.26,113.793959392,5906790.0,-0.0020089090750282645
|
|
2021-05-11,114.09,114.165,114.02,114.07,113.604734359,6591325.0,-0.001662874146683091
|
|
2021-05-12,113.65,113.73,113.47,113.52,113.056977684,14510084.0,-0.004821600771456103
|
|
2021-05-13,113.6571,113.94,113.59,113.9,113.43542775,8242729.0,0.0033474277660325846
|
|
2021-05-14,114.07,114.19,113.95,114.15,113.684408057,7943181.0,0.0021949078138718825
|
|
2021-05-17,114.07,114.12,113.99,114.04,113.574856722,6711083.0,-0.0009636443276390683
|
|
2021-05-18,114.03,114.09,113.92,114.04,113.574856722,4319572.0,0.0
|
|
2021-05-19,114.02,114.25,113.595,113.7,113.236243505,13156479.0,-0.0029814100315679326
|
|
2021-05-20,113.9,114.18,113.87,114.17,113.704326481,8412730.0,0.004133685136323617
|
|
2021-05-21,114.28,114.31,114.08,114.21,113.74416333,6648700.0,0.0003503547341683344
|
|
2021-05-24,114.27,114.43,114.215,114.32,113.853714665,4825983.0,0.0009631380789774102
|
|
2021-05-25,114.44,114.76,114.44,114.74,114.272001581,5748228.0,0.003673897830650752
|
|
2021-05-26,114.66,114.81,114.56,114.61,114.142531821,4501561.0,-0.0011329963395502185
|
|
2021-05-27,114.36,114.41,114.2,114.41,113.943347576,5998122.0,-0.0017450484250938203
|
|
2021-05-28,114.36,114.64,114.36,114.4,113.933388364,5575688.0,-8.740494711989566e-05
|
|
2021-06-01,114.1934,114.32,114.0471,114.3,113.912090588,9498089.0,-0.0008741258741259417
|
|
2021-06-02,114.42,114.51,114.37,114.43,114.041649396,4269904.0,0.0011373578302713572
|
|
2021-06-03,114.33,114.33,114.09,114.14,113.752633593,3591204.0,-0.0025343004456873652
|
|
2021-06-04,114.43,114.78,114.41,114.77,114.38049551,6326118.0,0.00551953741019795
|
|
2021-06-07,114.63,114.72,114.6,114.68,114.29080095,3068480.0,-0.0007841770497515332
|
|
2021-06-08,115.04,115.0699,114.96,115.01,114.619681002,4760524.0,0.0028775723753051707
|
|
2021-06-09,115.42,115.55,115.215,115.37,114.97845924,5679344.0,0.0031301625945570066
|
|
2021-06-10,115.12,115.79,115.07,115.78,115.387067789,6494799.0,0.0035537834792407352
|
|
2021-06-11,115.7,115.72,115.505,115.61,115.217644732,3914239.0,-0.0014683019519778906
|
|
2021-06-14,115.49,115.5,115.195,115.25,114.858866494,3730876.0,-0.003113917481186723
|
|
2021-06-15,115.19,115.29,115.13,115.27,114.878798618,4212729.0,0.00017353579175694023
|
|
2021-06-16,115.32,115.38,114.31,114.48,114.091479707,13528605.0,-0.006853474451288255
|
|
2021-06-17,114.66,115.26,114.58,114.89,114.500088256,8838138.0,0.0035814116002794716
|
|
2021-06-18,115.04,115.58,114.81,115.54,115.147882297,13434961.0,0.005657585516581021
|
|
2021-06-21,115.26,115.35,115.075,115.17,114.779137997,6460007.0,-0.0032023541630604724
|
|
2021-06-22,115.04,115.41,115.01,115.38,114.988425302,5459704.0,0.0018233915082050967
|
|
2021-06-23,115.25,115.37,115.095,115.15,114.759205872,5429843.0,-0.0019934130698560093
|
|
2021-06-24,115.15,115.28,115.08,115.13,114.739273748,3631724.0,-0.00017368649587501395
|
|
2021-06-25,115.21,115.245,114.69,114.89,114.500088256,6716861.0,-0.0020846000173716517
|
|
2021-06-28,115.11,115.36,115.1,115.25,114.858866494,4968856.0,0.003133431978414203
|
|
2021-06-29,115.1,115.32,115.09,115.31,114.918662867,3373184.0,0.0005206073752712648
|
|
2021-06-30,115.48,115.66,115.46,115.49,115.098051986,6572875.0,0.0015610094527793716
|
|
2021-07-01,115.38,115.45,115.17,115.33,115.01506658,11966217.0,-0.001385401333448777
|
|
2021-07-02,115.47,115.75,115.44,115.75,115.433919679,5071881.0,0.0036417237492414323
|
|
2021-07-06,115.89,116.44,115.885,116.36,116.042253943,9095292.0,0.005269978401727826
|
|
2021-07-07,116.58,116.91,116.47,116.7,116.381325499,7456447.0,0.002921966311447255
|
|
2021-07-08,116.915,117.19,116.82,117.0,116.680506285,7367979.0,0.0025706940874035134
|
|
2021-07-09,116.52,116.54,116.395,116.41,116.092117407,5531190.0,-0.005042735042735114
|
|
2021-07-12,116.51,116.56,116.2599,116.35,116.03228125,3867702.0,-0.0005154196374882458
|
|
2021-07-13,116.41,116.53,115.89,115.99,115.673264307,6926475.0,-0.003094112591319309
|
|
2021-07-14,116.305,116.52,116.21,116.49,116.17189895,6029153.0,0.004310716441072504
|
|
2021-07-15,116.79,117.04,116.53,116.98,116.660560899,5704529.0,0.0042063696454632815
|
|
2021-07-16,116.67,116.98,116.66,116.96,116.640615513,3577861.0,-0.0001709693964780934
|
|
2021-07-19,117.74,118.11,117.68,117.96,117.637884798,20557530.0,0.00854993160054729
|
|
2021-07-20,118.47,118.52,117.71,117.81,117.488294405,8728991.0,-0.0012716174974567451
|
|
2021-07-21,117.33,117.41,117.02,117.13,116.810151292,7438310.0,-0.005772005772005873
|
|
2021-07-22,117.13,117.64,117.12,117.4,117.079413999,6363507.0,0.002305131050969189
|
|
2021-07-23,116.98,117.25,116.97,117.22,116.899905527,6804597.0,-0.0015332197614992271
|
|
2021-07-26,117.4,117.4181,117.12,117.14,116.820123985,6179619.0,-0.0006824773929363648
|
|
2021-07-27,117.62,117.71,117.51,117.64,117.318758627,8621186.0,0.004268396790165552
|
|
2021-07-28,117.42,117.75,117.255,117.74,117.418485555,11533484.0,0.0008500510030602371
|
|
2021-07-29,117.31,117.53,117.28,117.38,117.059468613,6203785.0,-0.0030575845082384534
|
|
2021-07-30,117.58,117.78,117.57,117.71,117.388567477,5656386.0,0.002811381836769433
|
|
2021-08-02,117.82,118.38,117.71,118.15,117.903277103,19495776.0,0.003738000169909217
|
|
2021-08-03,118.18,118.365,118.12,118.18,117.933214456,6627309.0,0.00025391451544654053
|
|
2021-08-04,118.53,118.63,117.78,118.15,117.903277103,7545049.0,-0.00025385005923173054
|
|
2021-08-05,117.9,117.96,117.64,117.72,117.474175036,5164636.0,-0.0036394413880660448
|
|
2021-08-06,117.14,117.25,117.0,117.03,116.785615906,7807589.0,-0.005861365953109043
|
|
2021-08-09,117.198,117.31,116.78,116.78,116.536137961,10842533.0,-0.0021362043920362117
|
|
2021-08-10,116.87,116.88,116.55,116.56,116.316597368,7192420.0,-0.0018838842267511202
|
|
2021-08-11,116.64,116.99,116.44,116.69,116.4463259,7254257.0,0.0011153054221002545
|
|
2021-08-12,116.57,116.6954,116.43,116.57,116.326576486,6932215.0,-0.001028365755420424
|
|
2021-08-13,116.745,117.24,116.73,117.24,116.995177381,6896277.0,0.005747619456120789
|
|
2021-08-16,117.55,117.82,117.5,117.5,117.254634444,6928097.0,0.0022176731490959334
|
|
2021-08-17,117.48,117.7,117.415,117.44,117.194759737,7785495.0,-0.0005106382978723456
|
|
2021-08-18,117.385,117.49,117.13,117.38,117.13488503,7025808.0,-0.0005108991825613085
|
|
2021-08-19,117.63,117.7166,117.53,117.64,117.394342094,6242714.0,0.0022150281138184624
|
|
2021-08-20,117.64,117.705,117.41,117.53,117.284571797,6510301.0,-0.0009350561033661942
|
|
2021-08-23,117.5,117.575,117.4,117.56,117.314509151,3958480.0,0.00025525397770786995
|
|
2021-08-24,117.41,117.51,117.205,117.24,116.995177381,3649651.0,-0.002722014290575059
|
|
2021-08-25,117.2,117.24,116.72,116.78,116.536137961,5874659.0,-0.003923575571477267
|
|
2021-08-26,116.72,116.83,116.59,116.78,116.536137961,6850643.0,0.0
|
|
2021-08-27,116.78,117.16,116.63,117.16,116.915344438,6360684.0,0.0032539818462065107
|
|
2021-08-30,117.14,117.4,117.1041,117.39,117.144864148,6546248.0,0.001963127347217597
|
|
2021-08-31,117.33,117.49,117.12,117.17,116.925323556,7418428.0,-0.0018740948973506866
|
|
2021-09-01,117.245,117.29,117.04,117.14,116.975629287,11908628.0,-0.00025603823504305456
|
|
2021-09-02,117.27,117.28,117.14,117.28,117.115432839,2976276.0,0.001195151101246461
|
|
2021-09-03,117.01,117.05,116.875,117.0,116.835825734,4988870.0,-0.0023874488403820004
|
|
2021-09-07,116.59,116.68,116.435,116.54,116.376471206,7098564.0,-0.003931623931623829
|
|
2021-09-08,116.7,116.94,116.63,116.86,116.696022182,6046209.0,0.0027458383387677365
|
|
2021-09-09,116.91,117.32,116.81,117.19,117.025559127,7009653.0,0.002823891836385428
|
|
2021-09-10,116.93,117.03,116.71,116.82,116.65607831,8147133.0,-0.003157265978325885
|
|
2021-09-13,116.93,117.06,116.905,116.96,116.795881862,4269332.0,0.0011984249272385394
|
|
2021-09-14,117.16,117.52,117.1,117.4,117.235264455,6991031.0,0.003761969904240825
|
|
2021-09-15,117.33,117.35,117.0033,117.2,117.035545095,5108919.0,-0.0017035775127768327
|
|
2021-09-16,116.785,117.01,116.68,116.83,116.666064278,5682695.0,-0.003156996587030725
|
|
2021-09-17,116.535,116.57,116.38,116.49,116.326541366,7611738.0,-0.002910211418300168
|
|
2021-09-20,116.91,117.21,116.82,117.08,116.915713479,8781617.0,0.005064812430251475
|
|
2021-09-21,117.115,117.15,116.94,117.01,116.845811702,4867948.0,-0.0005978817902287936
|
|
2021-09-22,117.01,117.22,116.79,117.12,116.955657351,10966436.0,0.0009400905905478929
|
|
2021-09-23,116.58,116.61,116.06,116.06,115.897144741,10650128.0,-0.009050546448087449
|
|
2021-09-24,115.9,115.91,115.64,115.71,115.547635861,10528001.0,-0.003015681544028981
|
|
2021-09-27,115.4,115.6,115.37,115.4,115.238070853,6742092.0,-0.002679111572033377
|
|
2021-09-28,114.98,115.2181,114.725,114.96,114.79868826,10295459.0,-0.003812824956672567
|
|
2021-09-29,115.2,115.355,114.865,115.08,114.918519876,8363964.0,0.0010438413361169019
|
|
2021-09-30,114.97,115.26,114.92,115.22,115.058323428,7307937.0,0.0012165450121655041
|
|
2021-10-01,115.355,115.66,115.26,115.61,115.527861647,19830112.0,0.0033848290227391775
|
|
2021-10-04,115.41,115.665,115.26,115.47,115.387961114,7691837.0,-0.00121096790935038
|
|
2021-10-05,115.29,115.32,114.99,115.11,115.028216886,6861931.0,-0.003117692907248615
|
|
2021-10-06,115.15,115.26,115.05,115.14,115.058195572,7473541.0,0.00026062027625739503
|
|
2021-10-07,114.875,114.91,114.67,114.68,114.598522392,8160204.0,-0.00399513635574078
|
|
2021-10-08,114.62,114.62,114.3,114.43,114.348700011,9455115.0,-0.0021799790722009105
|
|
2021-10-11,114.23,114.32,114.13,114.15,114.068898945,2261278.0,-0.0024469107751463604
|
|
2021-10-12,114.35,114.71,114.28,114.67,114.588529496,7938421.0,0.004555409548839151
|
|
2021-10-13,114.74,115.05,114.68,114.89,114.808373191,11662372.0,0.0019185488793931338
|
|
2021-10-14,115.02,115.205,114.895,115.16,115.078181362,9518151.0,0.0023500739838104856
|
|
2021-10-15,114.74,114.77,114.53,114.59,114.508586335,8689690.0,-0.004949635290031229
|
|
2021-10-18,114.25,114.52,114.07,114.43,114.348700011,8703263.0,-0.0013962823981149564
|
|
2021-10-19,114.27,114.315,114.0,114.02,113.938991307,7445439.0,-0.0035829764921787577
|
|
2021-10-20,114.02,114.21,113.94,113.97,113.889026831,6229997.0,-0.00043851955797225006
|
|
2021-10-21,113.9,113.95,113.63,113.67,113.589239974,7104090.0,-0.002632271650434337
|
|
2021-10-22,113.78,114.05,113.67,113.96,113.879033936,10204559.0,0.0025512448315296865
|
|
2021-10-25,113.98,114.22,113.98,114.1,114.018934469,4835094.0,0.0012285012285011554
|
|
2021-10-26,114.12,114.24,113.9,114.24,114.158835002,5603077.0,0.0012269938650306678
|
|
2021-10-27,114.64,115.06,114.32,114.88,114.798380296,16140262.0,0.0056022408963585235
|
|
2021-10-28,114.76,114.91,114.46,114.58,114.498593439,9940418.0,-0.0026114206128133866
|
|
2021-10-29,114.27,114.86,114.19,114.63,114.548557915,11254318.0,0.0004363763309478408
|
|
2021-11-01,114.22,114.63,114.19,114.54,114.54,14476744.0,-0.0007851347814706866
|
|
2021-11-02,114.67,114.96,114.66,114.82,114.82,12191000.0,0.002444560852103983
|
|
2021-11-03,114.84,114.88,114.27,114.46,114.46,17031092.0,-0.003135342274865005
|
|
2021-11-04,114.66,115.17,114.66,115.08,115.08,12665429.0,0.00541673947230481
|
|
2021-11-05,115.335,115.81,115.22,115.71,115.71,12955126.0,0.005474452554744547
|
|
2021-11-08,115.52,115.52,115.16,115.21,115.21,7404312.0,-0.004321147696828231
|