mirror of
https://github.com/webclinic017/drift.git
synced 2026-08-08 08:37:49 +00:00
Mark Aron Szulyovszky
1007 lines
83 KiB
CSV
1007 lines
83 KiB
CSV
,open,high,low,close,adj_close,volume,returns
|
|
2017-11-10,153.36,153.8,153.06,153.68,149.226193273,20150762.0,
|
|
2017-11-13,153.12,154.0693,153.1,153.87,149.410686875,12468169.0,0.0012363352420614593
|
|
2017-11-14,153.31,153.5,152.57,153.31,148.866916259,25050308.0,-0.0036394358874374255
|
|
2017-11-15,152.61,153.0,151.78,152.59,148.16778261,24762217.0,-0.004696366838431887
|
|
2017-11-16,153.38,154.89,153.33,154.54,150.061269576,34729258.0,0.012779343338357618
|
|
2017-11-17,154.58,154.69,153.8,153.95,149.488368392,28725800.0,-0.003817781804063669
|
|
2017-11-20,154.08,154.2,153.61,153.83,149.371846117,21126898.0,-0.0007794738551476499
|
|
2017-11-21,154.56,155.57,154.49,155.5,150.993447774,20147763.0,0.010856139894688921
|
|
2017-11-22,155.63,155.84,155.341,155.69,151.177941376,17254888.0,0.0012218649517685698
|
|
2017-11-24,155.86,156.31,155.76,156.26,151.731422182,8280586.0,0.0036611214593100794
|
|
2017-11-27,156.2,156.56,155.83,156.19,151.663450855,22653389.0,-0.0004479713298348731
|
|
2017-11-28,156.52,156.69,155.7,156.59,152.051858437,24446088.0,0.0025609834176323343
|
|
2017-11-29,156.41,156.45,153.12,153.86,149.400976685,71986338.0,-0.01743406347787213
|
|
2017-11-30,154.51,155.45,154.15,155.15,150.65359114,56595465.0,0.008384245417912384
|
|
2017-12-01,154.2,155.24,152.26,154.49,150.012718628,59015828.0,-0.004253947792458912
|
|
2017-12-04,155.47,155.625,152.56,152.71,148.284304885,51243858.0,-0.01152178134507087
|
|
2017-12-05,152.64,154.55,152.1,152.81,148.381406781,40555384.0,0.0006548359635911716
|
|
2017-12-06,152.26,153.735,152.06,153.5,149.051409861,28566078.0,0.004515411295072269
|
|
2017-12-07,153.49,154.46,153.33,154.02,149.556339718,32666207.0,0.0033876221498372328
|
|
2017-12-08,155.15,155.53,154.46,154.7,150.216632609,28081666.0,0.004415011037527394
|
|
2017-12-11,154.77,155.95,154.76,155.9,151.381855357,20821528.0,0.007756948933419716
|
|
2017-12-12,155.83,156.15,155.36,155.69,151.177941376,20310252.0,-0.0013470173187941636
|
|
2017-12-13,156.32,156.49,155.76,155.99,151.469247063,24418479.0,0.0019269060312159247
|
|
2017-12-14,156.26,156.66,155.71,155.88,151.362434978,24594682.0,-0.0007051734085519179
|
|
2017-12-15,156.49,157.82,156.23,157.65,153.081138531,49816151.0,0.011354888375673555
|
|
2017-12-18,158.36,158.77,158.07,158.64,154.361912535,26844519.0,0.00627973358705991
|
|
2017-12-19,158.34,158.5,157.26,157.7,153.447261768,31414968.0,-0.005925365607665101
|
|
2017-12-20,158.25,158.28,156.91,157.53,153.281846203,38972602.0,-0.0010779961953074624
|
|
2017-12-21,157.75,158.25,157.37,157.55,153.301306858,18638679.0,0.0001269599441375835
|
|
2017-12-22,157.31,157.43,156.95,157.37,153.126160966,23330440.0,-0.0011424944462076203
|
|
2017-12-26,156.49,156.72,155.95,156.52,152.299083145,21918720.0,-0.005401283599161144
|
|
2017-12-27,156.53,156.96,156.39,156.54,152.318543799,22388186.0,0.0001277791975464737
|
|
2017-12-28,157.04,157.07,156.54,156.73,152.503420018,25393825.0,0.0012137472850388686
|
|
2017-12-29,156.87,156.9,155.7,155.76,151.559578269,33185962.0,-0.006188987430613135
|
|
2018-01-02,156.56,158.53,156.17,158.49,154.215957626,32573272.0,0.01752696456086289
|
|
2018-01-03,158.64,160.17,158.61,160.03,155.714428032,29383557.0,0.009716701369171465
|
|
2018-01-04,160.58,160.79,160.08,160.31,155.986877197,24776125.0,0.0017496719365119873
|
|
2018-01-05,161.07,162.03,160.77,161.92,157.553459895,26992340.0,0.010043041606886627
|
|
2018-01-08,161.92,162.63,161.86,162.55,158.166470516,23159061.0,0.0038908102766799235
|
|
2018-01-09,162.87,163.04,162.07,162.56,158.176200843,24782448.0,6.15195324515927e-05
|
|
2018-01-10,161.84,162.21,161.12,162.18,157.806448405,34004028.0,-0.002337598425196874
|
|
2018-01-11,162.48,163.3,162.21,163.29,158.886514737,20473518.0,0.006844247132815395
|
|
2018-01-12,163.15,164.66,162.94,164.49,160.054154015,37762708.0,0.007348888480617433
|
|
2018-01-16,165.58,166.42,163.53,164.02,159.596828631,41231849.0,-0.002857316554197853
|
|
2018-01-17,164.8,166.04,164.0,165.79,161.319096566,33849879.0,0.010791366906474753
|
|
2018-01-18,165.53,166.2,165.14,165.82,161.348287548,26432166.0,0.0001809518065021276
|
|
2018-01-19,166.31,166.61,165.54,166.34,161.854264568,38937588.0,0.003135930527077724
|
|
2018-01-22,166.28,168.12,166.09,168.12,163.586262831,26081388.0,0.010700973908861267
|
|
2018-01-23,168.64,169.66,168.56,169.51,164.938778328,37989650.0,0.008267903878182103
|
|
2018-01-24,169.87,170.24,167.44,168.41,163.868442323,54287377.0,-0.0064892926670993
|
|
2018-01-25,169.57,169.63,167.81,168.35,163.810060359,28924956.0,-0.0003562733804406415
|
|
2018-01-26,169.29,170.95,168.96,170.93,166.320484806,32038184.0,0.015325215325215469
|
|
2018-01-29,170.57,170.91,169.74,170.1,165.512867639,37277849.0,-0.004855788919440829
|
|
2018-01-30,168.55,169.42,167.82,168.7,164.150621815,44987688.0,-0.008230452674897193
|
|
2018-01-31,169.65,169.99,168.34,169.4,164.831744727,42449199.0,0.004149377593361203
|
|
2018-02-01,168.1,169.73,167.42,167.96,163.430577594,38037875.0,-0.00850059031877215
|
|
2018-02-02,167.34,167.7,164.47,164.61,160.170917943,68478082.0,-0.019945225053584204
|
|
2018-02-05,163.07,165.75,158.0,158.12,153.855935515,105372224.0,-0.03942652329749108
|
|
2018-02-06,155.81,162.51,155.1,162.31,157.93294266,118537891.0,0.02649886162408288
|
|
2018-02-07,161.79,163.55,160.2,160.21,155.889573924,91028328.0,-0.012938204670075781
|
|
2018-02-08,160.62,160.8,153.45,153.45,149.311872659,94184831.0,-0.04219461956182524
|
|
2018-02-09,155.66,157.24,150.125,156.1,151.890409397,113836554.0,0.01726946888237224
|
|
2018-02-12,157.7,159.95,156.46,158.87,154.585710064,63050637.0,0.017745035233824646
|
|
2018-02-13,157.96,160.01,157.72,159.69,155.383596904,31785595.0,0.005161452760118257
|
|
2018-02-14,158.75,162.93,158.0,162.68,158.292964771,52107431.0,0.01872377731855468
|
|
2018-02-15,164.14,165.7,162.44,165.7,161.23152362,51633887.0,0.01856405212687484
|
|
2018-02-16,165.16,166.76,164.68,164.96,160.511479399,62256291.0,-0.004465902232950958
|
|
2018-02-20,164.38,166.68,164.31,165.29,160.8325802,36785626.0,0.0020004849660522073
|
|
2018-02-21,166.1,167.72,164.72,164.82,160.375254817,41161779.0,-0.0028434872043076043
|
|
2018-02-22,165.54,166.42,164.38,164.8,160.355794162,37074413.0,-0.00012134449702694283
|
|
2018-02-23,166.13,168.17,165.45,168.17,163.634914467,50096916.0,0.02044902912621338
|
|
2018-02-26,168.96,170.4,168.82,170.4,165.804777459,39266658.0,0.013260391270738081
|
|
2018-02-27,170.45,170.73,168.21,168.29,163.751678395,42209873.0,-0.012382629107981269
|
|
2018-02-28,169.25,169.8,167.1,167.21,162.700803045,42936334.0,-0.006417493612216885
|
|
2018-03-01,167.3,168.07,163.0,164.48,160.044423688,76809904.0,-0.016326774714431114
|
|
2018-03-02,162.5,166.28,161.96,165.99,161.513703112,57445063.0,0.009180447470817255
|
|
2018-03-05,165.21,168.26,164.59,167.83,163.304083339,38540207.0,0.01108500512079047
|
|
2018-03-06,168.65,169.11,167.48,168.54,163.994936578,29480927.0,0.004230471310254336
|
|
2018-03-07,167.25,169.07,166.96,168.93,164.374419343,34609407.0,0.002313990744037042
|
|
2018-03-08,169.63,169.98,168.95,169.86,165.279339784,25828371.0,0.0055052388563310295
|
|
2018-03-09,171.07,173.16,170.82,173.16,168.490347798,38310546.0,0.019427764040974793
|
|
2018-03-12,173.67,174.48,173.28,174.08,169.385537911,37634971.0,0.005313005313005492
|
|
2018-03-13,174.48,175.21,171.27,171.71,167.079450337,55638925.0,-0.013614430147058876
|
|
2018-03-14,172.61,172.74,170.93,171.68,167.050259355,40536383.0,-0.0001747131791974832
|
|
2018-03-15,171.8,172.53,170.9,171.53,166.904304445,28810366.0,-0.0008737185461323849
|
|
2018-03-16,171.82,172.2,170.94,171.02,166.408057752,31176742.0,-0.0029732408325073845
|
|
2018-03-19,169.1,169.22,165.64,167.1,162.862861646,71395061.0,-0.022921295754882554
|
|
2018-03-20,167.17,168.04,166.61,167.65,163.39891535,34075664.0,0.0032914422501497675
|
|
2018-03-21,167.21,168.76,166.19,166.92,162.687425889,43863543.0,-0.004354309573516346
|
|
2018-03-22,164.61,165.77,162.59,162.8,158.671896326,66607288.0,-0.02468248262640771
|
|
2018-03-23,162.61,163.06,158.43,158.51,154.490677436,80110392.0,-0.02635135135135147
|
|
2018-03-26,161.72,164.6,159.16,164.4,160.231325282,57481503.0,0.037158538893445225
|
|
2018-03-27,165.62,165.62,157.68,159.08,155.046224002,78889105.0,-0.0323600973236009
|
|
2018-03-28,158.17,159.78,156.04,157.25,153.262627133,89369655.0,-0.011503645964294762
|
|
2018-03-29,158.1,161.71,156.63,160.13,156.069599255,68692566.0,0.018314785373608977
|
|
2018-04-02,158.99,159.74,153.88,155.51,151.566748143,85549443.0,-0.02885155810903639
|
|
2018-04-03,156.87,157.92,154.44,157.26,153.272373564,64090049.0,0.011253295607999592
|
|
2018-04-04,154.22,160.23,154.04,159.74,155.689488446,65768692.0,0.01577006231718192
|
|
2018-04-05,161.33,161.58,159.48,160.65,156.576413665,43054868.0,0.005696757230499561
|
|
2018-04-06,158.88,160.46,155.88,156.63,152.658348412,59870865.0,-0.025023342670401516
|
|
2018-04-09,157.98,160.88,157.46,157.73,153.73045582,41810380.0,0.007022920257932608
|
|
2018-04-10,160.21,161.73,159.07,161.21,157.1222138,48601323.0,0.022063019083243596
|
|
2018-04-11,160.2,162.0,160.1,160.28,156.215795719,41622139.0,-0.0057688728987036475
|
|
2018-04-12,161.25,162.77,161.16,162.21,158.096856898,30467889.0,0.01204142750187187
|
|
2018-04-13,163.02,163.26,160.67,161.37,157.278156696,44604892.0,-0.005178472350656604
|
|
2018-04-16,162.5,163.19,161.48,162.6,158.476967706,28180780.0,0.007622234616099677
|
|
2018-04-17,164.24,166.46,163.91,166.1,161.888218549,35536087.0,0.021525215252152563
|
|
2018-04-18,166.1,167.0,165.31,166.44,162.219597202,29573880.0,0.00204695966285362
|
|
2018-04-19,165.6,165.99,164.34,164.91,160.728393262,34705692.0,-0.009192501802451347
|
|
2018-04-20,164.49,164.61,161.73,162.3,158.184574777,49197140.0,-0.015826814626159647
|
|
2018-04-23,163.09,163.73,161.02,161.89,157.784971107,33040646.0,-0.002526186075169634
|
|
2018-04-24,162.66,162.91,157.39,158.46,154.441945281,70256751.0,-0.021187225894125472
|
|
2018-04-25,158.74,159.31,156.47,158.65,154.62712747,52089323.0,0.0011990407673860837
|
|
2018-04-26,160.7,162.53,160.18,161.99,157.882435417,43005532.0,0.021052631578947434
|
|
2018-04-27,164.37,164.41,161.17,162.09,157.979899726,51043406.0,0.0006173220569170024
|
|
2018-04-30,162.47,163.48,160.54,160.94,156.859060164,35615273.0,-0.00709482386328586
|
|
2018-05-01,160.52,162.8,160.14,162.78,158.652403464,36513529.0,0.011432832111345936
|
|
2018-05-02,163.06,163.57,161.63,161.82,157.71674609,38646842.0,-0.005897530409141205
|
|
2018-05-03,161.0,162.4,159.22,161.8,157.697253228,60337134.0,-0.00012359411691986733
|
|
2018-05-04,161.1,165.25,160.98,164.87,160.689407538,41543243.0,0.018974042027193994
|
|
2018-05-07,165.64,166.78,165.51,166.24,162.024668582,32500152.0,0.008309577242676003
|
|
2018-05-08,165.89,166.43,164.86,166.07,161.858979256,26040170.0,-0.0010226179018287818
|
|
2018-05-09,166.37,168.0,165.78,167.88,163.623083263,29122718.0,0.010899018486180578
|
|
2018-05-10,168.42,169.74,168.29,169.62,165.318962253,27067597.0,0.010364546104360217
|
|
2018-05-11,169.42,169.86,168.72,169.46,165.163019357,24688847.0,-0.0009432849899775331
|
|
2018-05-14,169.85,170.82,169.47,169.75,165.445665856,21821749.0,0.0017113183052046566
|
|
2018-05-15,168.41,168.5,166.98,167.87,163.613336832,49361638.0,-0.011075110456553738
|
|
2018-05-16,168.09,169.37,168.01,168.98,164.69519067,22941159.0,0.006612259486507233
|
|
2018-05-17,168.39,169.61,167.51,168.33,164.061672657,27480164.0,-0.0038466090661615215
|
|
2018-05-18,167.68,168.26,167.21,167.46,163.213733162,26217939.0,-0.005168419176617367
|
|
2018-05-21,168.76,169.5,167.68,168.4,164.129897674,22954565.0,0.0056132807834705645
|
|
2018-05-22,169.17,169.45,167.88,168.18,163.915476192,19477721.0,-0.001306413301662701
|
|
2018-05-23,166.88,169.62,166.88,169.6,165.299469391,26557835.0,0.008443334522535206
|
|
2018-05-24,169.55,169.85,167.84,169.55,165.250737236,27696539.0,-0.0002948113207545955
|
|
2018-05-25,169.53,170.33,169.21,169.72,165.416426563,27460536.0,0.0010026540843408593
|
|
2018-05-29,168.95,169.92,167.96,168.97,164.685444239,41220468.0,-0.004419043129860967
|
|
2018-05-30,169.58,170.48,169.22,170.18,165.864762388,22665836.0,0.007161034503166297
|
|
2018-05-31,170.18,171.2,169.63,170.07,165.757551647,35670946.0,-0.0006463744270772676
|
|
2018-06-01,170.92,172.84,170.87,172.74,168.359848718,45543331.0,0.015699417886752665
|
|
2018-06-04,173.18,174.34,173.07,174.3,169.880291951,20459634.0,0.009030913511635985
|
|
2018-06-05,174.71,175.13,174.07,174.84,170.406599224,24779284.0,0.003098106712564608
|
|
2018-06-06,175.02,175.89,174.14,175.86,171.400735183,25036647.0,0.005833905284831964
|
|
2018-06-07,175.89,175.93,173.55,174.43,170.006995553,39600316.0,-0.008131468213351534
|
|
2018-06-08,173.61,174.88,173.18,174.44,170.016741984,31780348.0,5.732958780013675e-05
|
|
2018-06-11,174.31,175.34,174.28,174.91,170.47482424,22319709.0,0.002694336161430888
|
|
2018-06-12,175.15,176.0,174.96,175.83,171.37149589,22511832.0,0.005259847921788463
|
|
2018-06-13,176.1,177.14,175.43,175.82,171.361749459,37858584.0,-5.6873116078159924e-05
|
|
2018-06-14,176.63,177.89,176.5,177.6,173.096614174,35915978.0,0.010123990444772968
|
|
2018-06-15,176.93,177.33,176.11,176.98,172.492335453,49615730.0,-0.0034909909909910386
|
|
2018-06-18,175.49,176.65,174.94,176.5,172.393282475,31633192.0,-0.0027121708667645628
|
|
2018-06-19,174.27,176.04,173.71,176.0,171.904916236,38235994.0,-0.0028328611898017497
|
|
2018-06-20,176.81,177.98,176.65,177.25,173.125831834,33038042.0,0.007102272727272707
|
|
2018-06-21,177.7,177.88,175.37,175.71,171.621663817,43469439.0,-0.0086882933709449
|
|
2018-06-22,176.3,176.37,174.69,175.32,171.24073815,30073187.0,-0.002219566330886158
|
|
2018-06-25,173.73,173.99,169.81,171.37,167.38264486,77799725.0,-0.022530230435774512
|
|
2018-06-26,172.0,173.06,171.37,172.07,168.066357595,39008146.0,0.004084728949057537
|
|
2018-06-27,172.8,173.58,169.61,169.73,165.780803595,52843497.0,-0.01359911663857738
|
|
2018-06-28,169.52,171.77,169.17,171.19,167.206833013,46407708.0,0.008601897130737113
|
|
2018-06-29,172.01,172.92,171.4,171.65,167.656129954,36408464.0,0.002687072843039928
|
|
2018-07-02,170.04,172.85,169.67,172.8,168.779372304,31770026.0,0.006699679580541851
|
|
2018-07-03,173.45,173.45,170.63,170.8,166.825907347,25512707.0,-0.01157407407407407
|
|
2018-07-05,171.91,173.06,171.03,172.92,168.896580201,31626198.0,0.012412177985948292
|
|
2018-07-06,173.32,175.74,173.0,175.61,171.523990569,37005574.0,0.015556326625029149
|
|
2018-07-09,176.52,177.23,175.82,177.19,173.067227885,27362061.0,0.008997209726097521
|
|
2018-07-10,177.52,177.72,176.71,177.32,173.194203107,23902488.0,0.0007336757153337814
|
|
2018-07-11,175.93,177.07,175.8,176.42,172.315143877,30280553.0,-0.0050755695916986365
|
|
2018-07-12,177.2,179.46,177.08,179.46,175.284410612,27930119.0,0.01723160639383292
|
|
2018-07-13,179.45,179.9,178.95,179.61,175.430920483,28067961.0,0.0008358408559010488
|
|
2018-07-16,179.65,179.95,178.88,179.18,175.010925518,21405310.0,-0.002394076053671923
|
|
2018-07-17,177.28,180.65,177.28,180.27,176.075563919,31034075.0,0.006083268221899862
|
|
2018-07-18,180.29,180.44,179.38,179.93,175.743474876,23220839.0,-0.0018860597991900985
|
|
2018-07-19,179.28,179.88,178.82,179.03,174.864415646,31094145.0,-0.005001945200911462
|
|
2018-07-20,179.62,180.17,178.79,178.99,174.825346347,35907619.0,-0.00022342624141202805
|
|
2018-07-23,178.46,179.64,177.74,179.56,175.382083859,22184720.0,0.0031845354489077327
|
|
2018-07-24,181.41,182.05,179.56,180.3,176.104865894,36900281.0,0.0041211851191802484
|
|
2018-07-25,180.38,182.93,180.29,182.82,178.56623174,36022078.0,0.013976705490848396
|
|
2018-07-26,180.35,180.92,179.81,180.05,175.860682774,40873485.0,-0.015151515151515027
|
|
2018-07-27,181.19,181.31,176.6,177.62,173.487222851,59456093.0,-0.013496251041377416
|
|
2018-07-30,177.63,177.73,174.27,175.11,171.03562433,60192990.0,-0.014131291521225053
|
|
2018-07-31,175.8,177.13,174.82,176.45,172.344445851,47285135.0,0.0076523328193705
|
|
2018-08-01,176.86,177.65,176.1,177.12,172.998856612,37101925.0,0.003797109662794007
|
|
2018-08-02,175.87,179.74,175.79,179.53,175.352781885,47178229.0,0.01360659439927736
|
|
2018-08-03,179.87,180.09,179.08,180.08,175.889984748,28934445.0,0.0030635548376316546
|
|
2018-08-06,179.96,181.19,179.74,181.14,176.925321176,24808763.0,0.00588627276765874
|
|
2018-08-07,181.65,182.14,181.26,181.8,177.569964611,29895664.0,0.0036435905929117496
|
|
2018-08-08,181.55,182.35,181.06,182.02,177.784845757,22680749.0,0.0012101210121011619
|
|
2018-08-09,181.94,182.63,181.64,181.91,177.677405184,18852898.0,-0.0006043291945940776
|
|
2018-08-10,180.68,181.22,179.84,180.52,176.319747039,33818464.0,-0.00764114122368198
|
|
2018-08-13,180.88,182.01,180.24,180.32,176.124400543,26089195.0,-0.0011079104808332518
|
|
2018-08-14,181.01,181.66,180.04,181.45,177.228108244,20913021.0,0.006266637089618499
|
|
2018-08-15,180.01,180.58,178.12,179.23,175.059762141,58528016.0,-0.012234775420225996
|
|
2018-08-16,180.61,180.99,179.47,179.82,175.636034304,27711761.0,0.0032918596217150764
|
|
2018-08-17,179.35,180.31,178.27,179.86,175.675103603,36092641.0,0.00022244466688925435
|
|
2018-08-20,180.26,180.33,179.0,179.7,175.518826406,24938956.0,-0.0008895807850551884
|
|
2018-08-21,180.24,181.44,180.13,180.36,176.163469842,26258657.0,0.0036727879799667296
|
|
2018-08-22,179.98,181.27,179.75,181.06,176.847182577,18042380.0,0.003881126635617571
|
|
2018-08-23,180.74,182.05,180.5,180.8,176.593232133,25776166.0,-0.0014359880702529138
|
|
2018-08-24,181.4,182.63,181.36,182.48,178.234142697,23136113.0,0.00929203539822998
|
|
2018-08-27,183.4,184.34,183.11,184.34,180.050865107,29343552.0,0.010192897851819538
|
|
2018-08-28,184.83,185.02,184.22,184.61,180.314582876,20277036.0,0.0014646848215253971
|
|
2018-08-29,184.93,186.84,184.86,186.74,182.395023056,29175591.0,0.011537836520231881
|
|
2018-08-30,186.38,187.52,185.79,186.41,182.072701338,29315453.0,-0.0017671629002892209
|
|
2018-08-31,186.18,187.18,185.98,186.65,182.307117133,28653248.0,0.0012874845770076693
|
|
2018-09-04,186.08,186.4,184.85,185.85,181.52573115,29063537.0,-0.00428609697294402
|
|
2018-09-05,185.52,185.55,182.82,183.45,179.181573201,42623326.0,-0.012913640032284124
|
|
2018-09-06,183.53,183.75,180.58,181.81,177.579731936,46091403.0,-0.008939765603706684
|
|
2018-09-07,180.5,182.67,180.44,181.11,176.896019201,46629495.0,-0.003850173257796574
|
|
2018-09-10,182.15,182.25,180.73,181.72,177.491826013,26131977.0,0.0033681188228147363
|
|
2018-09-11,180.99,183.42,180.52,183.12,178.859251483,30116460.0,0.007704160246533087
|
|
2018-09-12,182.85,182.98,181.01,182.58,178.331815945,36203973.0,-0.002948885976408855
|
|
2018-09-13,183.72,184.88,183.64,184.53,180.236444278,31133188.0,0.010680249753532545
|
|
2018-09-14,184.66,184.95,183.26,183.99,179.70900874,31224132.0,-0.0029263534384652568
|
|
2018-09-17,183.68,183.81,181.17,181.34,177.120667671,33071197.0,-0.014402956682428414
|
|
2018-09-18,181.49,183.73,181.4,182.84,178.585766389,31877347.0,0.00827175471490027
|
|
2018-09-19,182.87,183.3,181.51,182.7,178.449023842,31843377.0,-0.0007656967840735662
|
|
2018-09-20,183.96,184.97,183.52,184.72,180.422023449,33295820.0,0.01105637657361802
|
|
2018-09-21,185.22,185.48,183.48,183.71,179.435523646,38605353.0,-0.005467734950194814
|
|
2018-09-24,182.05,183.96,181.3,183.89,179.933413027,34945602.0,0.0009798051276466158
|
|
2018-09-25,183.81,184.28,183.18,184.14,180.178034013,25277520.0,0.0013595084017619108
|
|
2018-09-26,184.3,185.99,183.91,184.27,180.305236927,36210571.0,0.0007059845769523676
|
|
2018-09-27,185.02,186.49,184.92,185.83,181.831671884,33113269.0,0.00846583817224733
|
|
2018-09-28,185.31,186.28,184.97,185.79,181.792532526,28076843.0,-0.00021525049776693894
|
|
2018-10-01,186.87,187.53,185.7,186.17,182.164356426,27371297.0,0.0020453199849292947
|
|
2018-10-02,186.01,187.18,185.32,185.75,181.753393168,25618608.0,-0.0022560025782886184
|
|
2018-10-03,186.53,186.97,185.66,185.95,181.949089958,29128683.0,0.0010767160161506695
|
|
2018-10-04,185.2,185.32,181.06,182.38,178.455902267,80557283.0,-0.01919870933046519
|
|
2018-10-05,182.36,182.97,178.43,180.15,176.273883065,83325630.0,-0.012227217896699116
|
|
2018-10-08,179.52,180.64,176.93,179.05,175.197550723,66864481.0,-0.006106022758812113
|
|
2018-10-09,179.18,181.02,178.75,179.63,175.765071412,49097949.0,0.003239318626081955
|
|
2018-10-10,178.51,178.62,171.5,171.73,168.03504823,114471100.0,-0.04397929076434892
|
|
2018-10-11,171.02,173.4,167.81,169.6,165.950877423,143084463.0,-0.012403191055726959
|
|
2018-10-12,174.17,174.86,170.93,174.32,170.569321653,102078388.0,0.02783018867924536
|
|
2018-10-15,173.71,174.04,171.56,172.21,168.504720525,64885255.0,-0.012104176227627272
|
|
2018-10-16,174.02,177.65,173.7,177.22,173.4069251,71979688.0,0.0290923872016724
|
|
2018-10-17,178.08,178.26,175.47,177.29,173.475418976,66987639.0,0.0003949892788623899
|
|
2018-10-18,176.62,176.68,172.44,173.18,169.453849954,82486208.0,-0.02318235659089618
|
|
2018-10-19,174.58,176.07,172.39,173.02,169.297292522,82923733.0,-0.0009238942141124307
|
|
2018-10-22,174.06,175.25,172.59,173.91,170.168143235,52909281.0,0.005143913998381544
|
|
2018-10-23,170.64,174.13,168.82,173.27,169.541913509,77566972.0,-0.0036800644011268924
|
|
2018-10-24,173.07,173.36,165.04,165.34,161.782535808,102997449.0,-0.045766722456282105
|
|
2018-10-25,167.91,172.08,167.16,171.06,167.379463986,83481070.0,0.0345953792185798
|
|
2018-10-26,165.2,169.96,164.23,166.66,163.074134619,130970908.0,-0.025721968899801273
|
|
2018-10-29,169.21,169.86,160.09,163.23,159.71793468,111871933.0,-0.020580823232929313
|
|
2018-10-30,162.75,166.04,162.01,165.92,162.350056498,92583965.0,0.016479813759725515
|
|
2018-10-31,168.62,171.25,168.54,169.82,166.166143891,73828635.0,0.023505303760848584
|
|
2018-11-01,170.07,172.24,168.78,172.06,168.357947933,52706823.0,0.013190436933223415
|
|
2018-11-02,171.53,172.55,168.22,169.38,165.735610955,75966781.0,-0.015575961873764976
|
|
2018-11-05,169.6,169.66,167.08,168.96,165.324647697,39573533.0,-0.0024796315975911254
|
|
2018-11-06,168.97,171.19,168.72,170.24,166.577107149,34410390.0,0.007575757575757569
|
|
2018-11-07,172.28,175.58,171.87,175.58,171.802211426,51169614.0,0.031367481203007586
|
|
2018-11-08,174.76,175.3,173.63,174.46,170.706309406,40296538.0,-0.006378858639936258
|
|
2018-11-09,172.83,173.25,170.16,171.52,167.829566601,50602710.0,-0.016852000458557836
|
|
2018-11-12,170.32,170.64,166.18,166.33,162.751234916,62578371.0,-0.030258861940298476
|
|
2018-11-13,167.11,169.48,166.0,166.47,162.888222669,64128079.0,0.000841700234473608
|
|
2018-11-14,168.12,168.7,164.25,165.2,161.645548056,75270714.0,-0.007629002222622749
|
|
2018-11-15,164.9,168.54,163.46,168.09,164.473366663,73254349.0,0.017493946731234944
|
|
2018-11-16,166.45,168.31,165.78,167.5,163.896061134,65390675.0,-0.003510024391694899
|
|
2018-11-19,166.7,166.9,161.54,162.06,158.573108462,67280478.0,-0.03247761194029852
|
|
2018-11-20,158.37,161.38,157.13,159.16,155.735505016,102652794.0,-0.017894606935702884
|
|
2018-11-21,161.35,161.97,159.23,160.37,156.919470592,42965839.0,0.007602412666499081
|
|
2018-11-23,159.09,160.84,159.09,159.21,155.784429213,23503729.0,-0.00723327305605781
|
|
2018-11-26,161.44,162.97,160.76,162.89,159.385250138,42012633.0,0.0231141259971106
|
|
2018-11-27,162.0,163.85,161.18,163.44,159.923416309,36608063.0,0.003376511756400191
|
|
2018-11-28,164.62,168.7,163.47,168.7,165.070241871,70140986.0,0.03218306412139005
|
|
2018-11-29,167.99,169.26,166.82,168.15,164.5320757,44885711.0,-0.003260225251926374
|
|
2018-11-30,168.38,169.47,167.54,169.37,165.725826115,36722760.0,0.0072554267023490215
|
|
2018-12-03,173.11,173.31,169.51,172.33,168.622138598,50771695.0,0.01747653067249222
|
|
2018-12-04,171.43,171.91,165.52,165.72,162.154359708,70594743.0,-0.03835664132768535
|
|
2018-12-06,162.46,166.91,161.77,166.89,163.299185926,71715526.0,0.007060101375814476
|
|
2018-12-07,166.16,167.12,160.86,161.38,157.907739378,80432176.0,-0.0330157588830966
|
|
2018-12-10,161.08,163.78,159.41,163.07,159.561377249,73960758.0,0.010472177469327049
|
|
2018-12-11,165.73,165.77,162.23,163.61,160.08975858,59058296.0,0.0033114613356228784
|
|
2018-12-12,166.0,167.6,164.96,165.05,161.498775464,53779992.0,0.008801418006234352
|
|
2018-12-13,166.13,166.82,164.03,165.1,161.547699661,46377864.0,0.0003029385034836185
|
|
2018-12-14,163.21,163.81,160.7,161.08,157.614194194,56547419.0,-0.024348879466989604
|
|
2018-12-17,160.39,161.67,156.17,157.43,154.042727787,74834076.0,-0.022659548050658063
|
|
2018-12-18,158.65,159.95,157.04,158.42,155.011426895,63642120.0,0.0062885091786824
|
|
2018-12-19,158.18,160.72,153.34,154.53,151.205124341,81856456.0,-0.02455498043176363
|
|
2018-12-20,154.15,155.87,150.39,152.29,149.013320299,99002139.0,-0.014495567203779314
|
|
2018-12-21,153.05,154.09,146.72,147.57,144.394876069,141129408.0,-0.030993499244861722
|
|
2018-12-24,146.08,147.98,143.46,143.5,140.824006537,56163290.0,-0.027580131463034396
|
|
2018-12-26,145.08,152.54,144.09,152.46,149.616920116,98982064.0,0.06243902439024396
|
|
2018-12-27,150.37,153.18,147.08,153.05,150.195917774,85824343.0,0.003869867506231195
|
|
2018-12-28,154.01,155.59,151.72,152.97,150.117409617,77856625.0,-0.0005227049983665966
|
|
2018-12-31,154.47,154.98,152.71,154.26,151.383353648,53015313.0,0.00843302608354568
|
|
2019-01-02,150.99,155.75,150.88,154.88,151.991791864,58576672.0,0.004019188383248995
|
|
2019-01-03,152.6,153.26,149.49,149.82,147.026150937,74820225.0,-0.032670454545454586
|
|
2019-01-04,152.34,157.0,151.74,156.23,153.316617013,74709320.0,0.04278467494326521
|
|
2019-01-07,156.62,158.86,156.11,158.09,155.141931662,52059331.0,0.011905523907060234
|
|
2019-01-08,159.54,160.11,157.2,159.52,156.545264968,49388694.0,0.009045480422544161
|
|
2019-01-09,160.14,161.52,159.47,160.82,157.821022518,46491747.0,0.00814944834503506
|
|
2019-01-10,159.6,161.37,158.7,161.28,158.272444421,38943414.0,0.0028603407536376135
|
|
2019-01-11,160.33,160.86,159.79,160.69,157.693446763,30176643.0,-0.0036582341269841834
|
|
2019-01-14,159.33,159.96,158.59,159.27,156.299926977,30710234.0,-0.00883689090795936
|
|
2019-01-15,160.0,162.6,159.91,162.38,159.351931579,40874224.0,0.019526590067181493
|
|
2019-01-16,162.65,163.78,162.29,162.35,159.32249102,33812190.0,-0.0001847518167261697
|
|
2019-01-17,161.83,164.36,161.57,163.63,160.578621531,39328959.0,0.00788420080073915
|
|
2019-01-18,164.78,166.02,163.82,165.25,162.16841171,57183243.0,0.009900385014972812
|
|
2019-01-22,164.06,164.14,160.76,161.94,158.920136716,56711694.0,-0.020030257186081757
|
|
2019-01-23,162.77,163.51,160.32,162.15,159.126220628,38106062.0,0.001296776583920023
|
|
2019-01-24,162.68,163.44,162.06,163.2,160.156640188,32413351.0,0.006475485661424418
|
|
2019-01-25,164.51,165.65,163.95,165.15,162.070276513,36466069.0,0.011948529411764719
|
|
2019-01-28,163.02,163.12,161.75,163.11,160.068318511,33491216.0,-0.012352406902815583
|
|
2019-01-29,163.2,163.24,160.99,161.57,158.55703649,30784175.0,-0.009441481209000235
|
|
2019-01-30,163.4,166.28,162.89,165.68,162.590393053,41346533.0,0.025437890697530552
|
|
2019-01-31,166.7,168.99,166.47,168.16,165.024145919,37258361.0,0.014968614196040564
|
|
2019-02-01,167.33,168.6,166.99,167.45,164.327386026,32143672.0,-0.004222169362511963
|
|
2019-02-04,167.48,169.53,167.33,169.53,166.368598107,26718781.0,0.012421618393550382
|
|
2019-02-05,169.76,171.23,169.69,171.03,167.840626049,28156368.0,0.008847991505928077
|
|
2019-02-06,171.07,171.37,169.75,170.52,167.340136549,27970006.0,-0.002981932994211456
|
|
2019-02-07,169.03,169.45,166.95,168.23,165.092840556,42036193.0,-0.013429509734928624
|
|
2019-02-08,166.76,168.59,166.57,168.56,165.416686704,29020747.0,0.001961600190215851
|
|
2019-02-11,169.17,169.58,167.98,168.4,165.25967039,21434088.0,-0.0009492168960607561
|
|
2019-02-12,169.63,171.14,169.33,170.89,167.703236775,29722073.0,0.014786223277909682
|
|
2019-02-13,171.65,172.16,170.82,171.01,167.82099901,26094136.0,0.0007022060974897215
|
|
2019-02-14,170.4,171.83,169.83,171.22,168.027082922,30326830.0,0.0012279983626688473
|
|
2019-02-15,172.52,172.56,171.14,171.94,168.733656335,32521685.0,0.004205116224740069
|
|
2019-02-19,171.41,172.8,171.38,172.28,169.067316002,19487679.0,0.0019774339886007297
|
|
2019-02-20,172.4,173.08,171.32,172.25,169.037875443,32592995.0,-0.00017413512885999793
|
|
2019-02-21,171.77,172.26,170.71,171.62,168.419623707,25207401.0,-0.003657474600870847
|
|
2019-02-22,171.98,173.01,171.9,172.89,169.665940699,27735358.0,0.007400069921920327
|
|
2019-02-25,174.21,174.66,173.4,173.52,170.284192435,32608754.0,0.0036439354502864063
|
|
2019-02-26,173.04,174.25,172.81,173.7,170.460835788,21939717.0,0.0010373443983400232
|
|
2019-02-27,172.9,173.8,171.76,173.59,170.352887072,25162014.0,-0.0006332757628093599
|
|
2019-02-28,173.05,173.81,172.7,173.19,169.960346287,25085470.0,-0.002304280200472464
|
|
2019-03-01,174.44,174.65,173.18,174.39,171.137968642,31431156.0,0.006928806513078145
|
|
2019-03-04,175.54,175.79,172.47,174.42,171.1674092,38063458.0,0.00017202821262696233
|
|
2019-03-05,174.55,175.09,173.69,174.55,171.294984955,22319863.0,0.0007453273707145325
|
|
2019-03-06,174.72,174.75,173.28,173.56,170.323446513,27194581.0,-0.005671727298768303
|
|
2019-03-07,173.12,173.18,170.79,171.43,168.233166834,39407443.0,-0.012272412998386661
|
|
2019-03-08,169.51,171.26,169.34,171.17,167.978015324,39303225.0,-0.0015166540278832574
|
|
2019-03-11,171.88,174.85,171.85,174.73,171.471628309,30518408.0,0.020798037039200912
|
|
2019-03-12,175.19,176.14,174.77,175.69,172.413726192,33953500.0,0.0054941910376009595
|
|
2019-03-13,176.6,177.93,176.35,177.01,173.709110782,42426135.0,0.0075132335363423675
|
|
2019-03-14,177.13,177.34,176.66,176.71,173.414705193,23751477.0,-0.0016948195017230105
|
|
2019-03-15,177.4,178.88,177.28,178.35,175.024122411,38191958.0,0.009280742459396585
|
|
2019-03-18,177.95,178.99,177.59,178.45,175.440421727,32935125.0,0.0005606952621250993
|
|
2019-03-19,179.18,180.0,178.29,179.05,176.030302663,36893341.0,0.0033622863547213555
|
|
2019-03-20,179.06,180.86,178.24,179.76,176.728328437,50104996.0,0.003965372800893485
|
|
2019-03-21,179.22,182.83,179.2,182.57,179.490937487,42428481.0,0.01563195371606585
|
|
2019-03-22,181.78,182.27,178.37,178.56,175.548566565,70794543.0,-0.02196417812345941
|
|
2019-03-25,177.91,178.84,176.93,178.22,175.214300701,46336524.0,-0.0019041218637992907
|
|
2019-03-26,179.6,180.69,178.14,179.05,176.030302663,33248121.0,0.004657165301312993
|
|
2019-03-27,179.32,179.72,176.6,177.9,174.899697535,37096697.0,-0.0064227869310249375
|
|
2019-03-28,178.36,178.98,177.24,178.31,175.302782842,30368235.0,0.0023046655424394658
|
|
2019-03-29,179.69,179.83,178.59,179.66,176.630014948,35205511.0,0.007571084067074185
|
|
2019-04-01,181.51,182.26,180.77,182.04,178.969875994,30969472.0,0.013247244795725255
|
|
2019-04-02,182.24,182.91,181.78,182.73,179.64823907,22645151.0,0.003790375741595131
|
|
2019-04-03,183.76,184.92,183.21,183.78,180.680530708,31633476.0,0.005746182892792717
|
|
2019-04-04,183.83,184.5,182.65,183.71,180.611711266,28530828.0,-0.0003808901947981447
|
|
2019-04-05,184.24,184.77,184.02,184.66,181.545689415,25674660.0,0.0051711937292471255
|
|
2019-04-08,184.36,185.28,183.63,185.13,182.007762814,22697543.0,0.0025452182389256173
|
|
2019-04-09,184.5,185.11,184.09,184.48,181.368725134,25631886.0,-0.0035110462917949947
|
|
2019-04-10,184.72,185.53,184.52,185.47,182.342028678,24562958.0,0.005366435385949719
|
|
2019-04-11,185.78,185.78,184.69,185.03,181.909449325,20654094.0,-0.0023723513236642013
|
|
2019-04-12,185.85,185.95,185.06,185.83,182.69595724,24989136.0,0.004323623196238469
|
|
2019-04-15,185.84,186.07,184.62,185.86,182.725451287,21073046.0,0.00016143787332500992
|
|
2019-04-16,186.54,186.91,185.93,186.5,183.354657618,27195709.0,0.0034434520606907437
|
|
2019-04-17,187.75,187.93,186.6,187.15,183.993695299,29651575.0,0.0034852546916890326
|
|
2019-04-18,187.46,187.79,186.29,187.39,184.229647674,28580864.0,0.0012823938017632042
|
|
2019-04-22,186.57,188.86,186.43,187.92,184.750709167,17936033.0,0.0028283259512247305
|
|
2019-04-23,188.4,190.54,188.13,190.31,187.100401562,33665561.0,0.01271817794806318
|
|
2019-04-24,190.47,190.71,189.65,189.71,186.510520626,24977108.0,-0.003152750775051172
|
|
2019-04-25,191.13,191.22,189.45,190.48,187.267534494,29517497.0,0.004058826630119583
|
|
2019-04-26,190.18,190.69,188.59,190.65,187.434667426,26359537.0,0.0008924821503570879
|
|
2019-04-29,190.65,191.32,190.34,191.02,187.798427337,21716242.0,0.0019407290847102132
|
|
2019-04-30,189.48,189.85,188.21,189.54,186.343387694,31495277.0,-0.00774787980316205
|
|
2019-05-01,190.78,191.32,188.8,188.93,185.743675409,34797109.0,-0.003218318033132772
|
|
2019-05-02,188.87,189.85,186.87,188.11,184.937504797,44110122.0,-0.004340231831895358
|
|
2019-05-03,189.67,191.25,189.33,191.11,187.886909477,30386180.0,0.015948115464355928
|
|
2019-05-06,187.05,190.2,186.76,189.94,186.736641652,38371777.0,-0.0061221286170268785
|
|
2019-05-07,187.87,188.67,184.51,186.24,183.099042546,58818134.0,-0.01947983573760126
|
|
2019-05-08,185.63,187.17,184.96,185.77,182.636969146,37165319.0,-0.002523625429553311
|
|
2019-05-09,183.7,185.41,182.09,184.77,181.653834253,55351668.0,-0.005383000484470046
|
|
2019-05-10,184.11,185.89,181.03,185.0,181.879955278,58526402.0,0.0012447908210206915
|
|
2019-05-13,180.29,181.26,178.06,178.58,175.568229263,67185766.0,-0.03470270270270259
|
|
2019-05-14,179.52,181.63,178.86,180.54,177.495173654,43360636.0,0.01097547317728731
|
|
2019-05-15,179.35,183.55,179.31,183.09,180.002167632,40944547.0,0.01412429378531077
|
|
2019-05-16,183.17,186.07,182.95,184.93,181.811135836,39281157.0,0.010049702332186383
|
|
2019-05-17,183.1,185.58,182.88,183.04,179.953010887,44702276.0,-0.010220083274752656
|
|
2019-05-20,180.49,181.18,179.34,179.95,176.915124067,38608294.0,-0.016881555944055937
|
|
2019-05-21,181.5,182.33,180.92,181.83,178.763417666,31613790.0,0.0104473464851349
|
|
2019-05-22,180.82,182.07,180.75,181.02,177.967078403,24332550.0,-0.004454710443821175
|
|
2019-05-23,178.94,179.02,177.14,178.25,175.243794748,45351309.0,-0.015302176555076819
|
|
2019-05-24,179.21,179.85,177.94,178.16,175.155312608,25903267.0,-0.0005049088359045939
|
|
2019-05-28,178.66,179.66,177.47,177.49,174.496612229,24763823.0,-0.0037606645711718567
|
|
2019-05-29,176.39,177.0,175.09,176.03,173.061235285,42178772.0,-0.008225815538903669
|
|
2019-05-30,176.5,177.27,175.77,176.77,173.788755106,30354790.0,0.004203828892802353
|
|
2019-05-31,174.69,175.29,173.87,173.95,171.016314706,45446206.0,-0.015952933190021
|
|
2019-06-03,173.48,173.95,169.27,170.12,167.250908065,75842290.0,-0.022017821212992117
|
|
2019-06-04,172.03,174.97,171.37,174.91,171.960124204,47797848.0,0.028156595344462687
|
|
2019-06-05,176.58,176.61,174.38,176.21,173.238199565,34412697.0,0.0074323938025271374
|
|
2019-06-06,176.51,178.04,175.73,177.61,174.614588416,29913205.0,0.007945065546790753
|
|
2019-06-07,178.56,181.77,178.33,181.04,177.986741101,45888345.0,0.019311975677045012
|
|
2019-06-10,182.25,184.85,182.21,183.15,180.061155726,41385280.0,0.011654882898807006
|
|
2019-06-11,185.06,185.4,182.78,183.4,180.306939449,41260320.0,0.0013650013650012838
|
|
2019-06-12,182.9,183.28,182.0,182.34,179.264816462,27758120.0,-0.00577971646673936
|
|
2019-06-13,183.1,183.87,182.74,183.42,180.326602147,23715829.0,0.005923000987166693
|
|
2019-06-14,182.48,183.11,181.94,182.64,179.55975693,22844089.0,-0.0042525351651946375
|
|
2019-06-17,183.04,184.25,182.84,183.74,180.641205313,20379476.0,0.006022777047744343
|
|
2019-06-18,185.91,187.72,185.43,186.41,183.266175478,48177301.0,0.014531403069554694
|
|
2019-06-19,186.73,187.53,185.57,187.11,183.954369903,31672855.0,0.0037551633496057946
|
|
2019-06-20,189.72,189.76,187.16,188.85,185.665024618,40921964.0,0.009299342632675955
|
|
2019-06-21,188.63,189.77,188.17,188.57,185.389746848,39980418.0,-0.00148265819433413
|
|
2019-06-24,188.53,188.72,188.06,188.16,185.39523274,19375205.0,-0.002174258895900727
|
|
2019-06-25,188.03,188.14,184.65,184.93,182.212693403,33921112.0,-0.017166241496598622
|
|
2019-06-26,186.16,187.33,185.49,185.79,183.060056818,22595721.0,0.004650408262585781
|
|
2019-06-27,186.46,186.94,185.99,186.5,183.759624288,19709228.0,0.0038215189192098986
|
|
2019-06-28,186.95,187.15,186.07,186.74,183.9960978,21179248.0,0.0012868632707774275
|
|
2019-07-01,190.32,190.57,188.38,189.26,186.479069667,31193393.0,0.013494698511299141
|
|
2019-07-02,189.2,190.03,188.66,190.01,187.218049389,18035768.0,0.003962802493923778
|
|
2019-07-03,190.49,191.44,190.29,191.44,188.627037393,15792067.0,0.00752591968843741
|
|
2019-07-05,190.13,191.4,189.39,191.05,188.242767937,21415620.0,-0.002037191809444172
|
|
2019-07-08,189.81,189.87,188.93,189.71,186.9224575,17598826.0,-0.007013870714472681
|
|
2019-07-09,188.81,190.9,188.65,190.66,187.858498482,19193497.0,0.005007643244952842
|
|
2019-07-10,191.82,193.09,191.47,192.56,189.730580445,28374513.0,0.009965383405014183
|
|
2019-07-11,192.85,193.34,191.81,192.42,189.592637563,23736122.0,-0.0007270461154965657
|
|
2019-07-12,192.63,193.54,192.45,193.53,190.686327552,20211883.0,0.005768631119426271
|
|
2019-07-15,193.98,194.19,193.44,194.15,191.297217456,15606074.0,0.0032036376789128518
|
|
2019-07-16,193.91,194.09,192.56,193.15,190.31191116,20190891.0,-0.005150656708730383
|
|
2019-07-17,193.15,193.49,192.18,192.2,189.375870178,16765069.0,-0.004918457157649603
|
|
2019-07-18,191.29,192.79,190.69,192.42,189.592637563,29066336.0,0.0011446409989595008
|
|
2019-07-19,193.82,193.83,190.81,191.01,188.203355685,29387945.0,-0.007327720611163047
|
|
2019-07-22,191.44,192.94,191.44,192.53,189.701021256,18953596.0,0.007957698549814207
|
|
2019-07-23,193.58,193.81,192.29,193.79,190.94250719,23786726.0,0.006544434633563467
|
|
2019-07-24,193.05,195.16,193.03,195.15,192.282523753,20422872.0,0.007017905980700734
|
|
2019-07-25,194.49,194.52,192.93,193.3,190.459707104,23434744.0,-0.009479887266205411
|
|
2019-07-26,194.53,195.55,194.43,195.29,192.420466634,20431243.0,0.010294878427314913
|
|
2019-07-29,195.11,195.18,193.39,194.62,191.760311416,20451652.0,-0.0034307952276101394
|
|
2019-07-30,193.13,194.54,192.99,193.78,190.932654127,18705006.0,-0.004316103175418751
|
|
2019-07-31,194.3,194.43,189.32,191.1,188.292033252,41627473.0,-0.013830116627102984
|
|
2019-08-01,191.43,194.98,189.23,190.15,187.35599227,63251648.0,-0.004971219256933446
|
|
2019-08-02,188.72,188.99,186.21,187.35,184.59713464,55214006.0,-0.01472521693399953
|
|
2019-08-05,183.43,183.51,179.2,180.73,178.074406958,75039971.0,-0.035334934614358215
|
|
2019-08-06,182.4,183.8,181.07,183.26,180.567231888,41897249.0,0.013998782714546465
|
|
2019-08-07,181.27,184.51,179.89,184.25,181.542685121,49990586.0,0.005402160864345751
|
|
2019-08-08,185.08,188.32,184.57,188.26,185.49376337,38418084.0,0.02176390773405701
|
|
2019-08-09,187.36,188.0,185.03,186.49,183.749771225,33608926.0,-0.009401891001805884
|
|
2019-08-12,185.34,185.9,183.5,184.35,181.641215751,24642870.0,-0.011475146120435542
|
|
2019-08-13,184.19,189.68,184.02,188.39,185.621853189,40473043.0,0.02191483590995391
|
|
2019-08-14,185.36,185.95,182.42,182.76,180.07457874,51000548.0,-0.029884813418971312
|
|
2019-08-15,183.0,183.59,181.16,182.55,179.867664417,36848178.0,-0.0011490479317136648
|
|
2019-08-16,184.11,185.95,184.1,185.48,182.754611866,34785006.0,0.016050397151465168
|
|
2019-08-19,188.16,188.83,187.5,188.43,185.661265441,22568634.0,0.015904679749838335
|
|
2019-08-20,187.96,188.64,186.92,186.97,184.222718248,19939552.0,-0.007748235418988503
|
|
2019-08-21,188.61,189.23,187.96,188.63,185.8583267,20745478.0,0.008878429694603396
|
|
2019-08-22,188.98,189.46,186.54,188.02,185.257289859,24270520.0,-0.003233844033292632
|
|
2019-08-23,186.74,188.45,181.56,182.07,179.394717395,55442893.0,-0.03164556962025322
|
|
2019-08-26,184.14,184.87,183.08,184.82,182.10430971,27689838.0,0.015104080848025392
|
|
2019-08-27,186.11,186.42,183.71,184.43,181.720040255,28080093.0,-0.00211016123796115
|
|
2019-08-28,183.83,185.4,182.91,185.09,182.37034241,21775744.0,0.0035785935043106676
|
|
2019-08-29,187.39,188.46,186.68,187.92,185.158759229,25427207.0,0.015289858987519445
|
|
2019-08-30,188.93,188.97,186.41,187.47,184.715371396,26332749.0,-0.002394636015325635
|
|
2019-09-03,186.22,187.18,185.03,185.65,182.922113936,28026617.0,-0.009708219981863775
|
|
2019-09-04,187.44,188.49,186.9,188.33,185.562734811,21676335.0,0.014435766226770896
|
|
2019-09-05,190.41,192.33,190.34,191.78,188.962041534,34060994.0,0.01831890829926186
|
|
2019-09-06,192.1,192.17,191.17,191.59,188.774833337,19487821.0,-0.0009907185316508915
|
|
2019-09-09,192.19,192.27,190.22,191.19,188.380710819,24407580.0,-0.002087791638394565
|
|
2019-09-10,190.16,190.74,188.91,190.64,187.838792356,23744687.0,-0.0028767194936973883
|
|
2019-09-11,191.0,192.53,190.56,192.43,189.602490626,25063617.0,0.009389425094418868
|
|
2019-09-12,193.61,194.71,192.97,193.23,190.390735663,28689878.0,0.0041573559216336875
|
|
2019-09-13,192.95,193.4,192.29,192.54,189.710874319,27669795.0,-0.003570874087874487
|
|
2019-09-16,191.3,192.08,191.11,191.68,188.863510904,20318987.0,-0.004466604341954894
|
|
2019-09-17,191.7,192.6,191.29,192.6,189.769992697,21113675.0,0.004799666110183676
|
|
2019-09-18,192.2,192.6,190.11,192.52,189.691168193,31173056.0,-0.0004153686396676237
|
|
2019-09-19,192.86,194.04,192.47,192.84,190.006466208,26214873.0,0.0016621649698731478
|
|
2019-09-20,193.11,193.31,190.16,190.8,187.996441363,30131528.0,-0.010578718108276264
|
|
2019-09-23,190.36,191.07,189.72,190.5,188.079354888,22917563.0,-0.0015723270440252124
|
|
2019-09-24,191.37,191.79,187.15,187.97,185.581503088,41096614.0,-0.013280839895013163
|
|
2019-09-25,187.79,190.58,186.21,190.08,187.664691743,36499191.0,0.011225195509921848
|
|
2019-09-26,189.83,190.0,187.98,189.38,186.973586502,27030029.0,-0.0036826599326600373
|
|
2019-09-27,189.73,189.83,185.75,187.03,184.653447479,40804222.0,-0.012408913296018564
|
|
2019-09-30,187.79,189.11,187.4,188.81,186.410829377,26559841.0,0.009517189755654076
|
|
2019-10-01,189.5,190.59,186.96,187.27,184.890397847,32665025.0,-0.008156347651077756
|
|
2019-10-02,186.0,186.03,183.02,184.05,181.711313738,48931982.0,-0.017194425161531468
|
|
2019-10-03,184.03,186.21,181.82,186.07,183.705646005,39612315.0,0.010975278456941018
|
|
2019-10-04,187.08,189.08,186.88,188.81,186.410829377,32752668.0,0.01472564088783801
|
|
2019-10-07,188.27,189.74,187.91,188.24,185.848072253,21404580.0,-0.0030189078968274607
|
|
2019-10-08,187.06,187.86,185.27,185.42,183.063905424,33201939.0,-0.01498087547811311
|
|
2019-10-09,186.99,188.08,186.43,187.23,184.850906119,20829012.0,0.009761622262970615
|
|
2019-10-10,187.28,189.43,187.12,188.68,186.282481261,26693780.0,0.007744485392298328
|
|
2019-10-11,190.83,192.63,190.72,191.11,188.681603741,41428907.0,0.01287894848420601
|
|
2019-10-14,190.84,191.7,190.65,191.09,188.661857877,15372774.0,-0.0001046517712313122
|
|
2019-10-15,191.68,193.97,191.56,193.52,191.060980357,23735826.0,0.012716521011042037
|
|
2019-10-16,192.86,193.53,192.43,193.04,190.58707962,20689207.0,-0.0024803637866888106
|
|
2019-10-17,194.2,194.5,192.81,193.55,191.090599153,19161821.0,0.0026419394944054986
|
|
2019-10-18,193.2,193.67,190.71,191.69,189.254233798,27719069.0,-0.009609919917334064
|
|
2019-10-21,192.71,193.52,192.14,193.39,190.93263224,15868946.0,0.008868485575668883
|
|
2019-10-22,194.15,194.42,191.79,191.85,189.41220071,22988988.0,-0.00796318320492262
|
|
2019-10-23,191.46,192.26,191.15,192.22,189.777499195,15198327.0,0.001928590044305567
|
|
2019-10-24,193.59,194.21,192.74,194.09,191.623737481,19264220.0,0.009728436166892118
|
|
2019-10-25,193.09,195.74,193.05,195.64,193.154041944,21507115.0,0.00798598588283772
|
|
2019-10-28,196.57,197.83,196.55,197.57,195.059517823,18842303.0,0.009865058270292382
|
|
2019-10-29,197.24,197.54,196.01,196.04,193.548959224,18569675.0,-0.007744090702029638
|
|
2019-10-30,196.42,197.32,195.29,196.99,194.486887766,21764311.0,0.004845949806162153
|
|
2019-10-31,197.56,197.65,195.94,197.08,194.575744154,26801803.0,0.0004568759835523739
|
|
2019-11-01,197.93,198.88,197.63,198.87,196.342998985,22131875.0,0.00908260604830513
|
|
2019-11-04,200.19,200.53,198.87,200.1,197.557369622,19015855.0,0.006184944938904868
|
|
2019-11-05,200.35,200.55,199.55,200.21,197.665971875,15048864.0,0.000549725137431345
|
|
2019-11-06,199.98,200.0,198.79,199.76,197.221689934,19725486.0,-0.0022476399780231304
|
|
2019-11-07,200.76,201.72,199.85,200.43,197.883176379,17832355.0,0.003354024829795854
|
|
2019-11-08,200.07,201.25,199.54,201.23,198.67301094,15272516.0,0.003991418450331796
|
|
2019-11-11,200.21,201.04,199.94,200.96,198.406441776,10187222.0,-0.0013417482482730447
|
|
2019-11-12,201.13,202.21,200.82,201.54,198.979071833,14778283.0,0.0028861464968152895
|
|
2019-11-13,200.84,201.78,200.71,201.59,199.028436493,16110341.0,0.00024808970923895224
|
|
2019-11-14,200.83,201.56,200.22,201.43,198.87046958,17055686.0,-0.0007936901632025206
|
|
2019-11-15,202.65,202.91,202.0,202.91,200.331663519,18434519.0,0.007347465620811233
|
|
2019-11-18,202.59,203.39,201.77,203.07,200.489630431,18408797.0,0.0007885269331231459
|
|
2019-11-19,203.84,203.84,202.59,203.37,200.785818391,16997568.0,0.0014773230905600343
|
|
2019-11-20,202.84,203.45,200.62,202.15,199.581320686,36706275.0,-0.0059989182278605835
|
|
2019-11-21,201.93,202.07,201.07,201.7,199.137038745,17934353.0,-0.0022260697501855775
|
|
2019-11-22,202.2,202.32,200.74,201.83,199.265386861,17197019.0,0.0006445215666832649
|
|
2019-11-25,202.7,204.26,202.67,204.22,201.625017613,17794718.0,0.011841648912451097
|
|
2019-11-26,204.35,204.87,204.05,204.61,202.010061961,14812921.0,0.001909705219861113
|
|
2019-11-27,205.14,206.05,204.89,206.04,203.421891239,17060233.0,0.00698890572308275
|
|
2019-11-29,205.52,205.83,205.0,205.1,202.49383563,9854553.0,-0.004562220927975091
|
|
2019-12-02,205.11,205.18,201.78,203.0,200.420519907,28121020.0,-0.010238907849829282
|
|
2019-12-03,200.21,201.49,199.23,201.41,198.850723716,31104100.0,-0.007832512315270934
|
|
2019-12-04,202.44,202.91,202.14,202.43,199.857762782,15336754.0,0.005064296708207294
|
|
2019-12-05,203.15,203.15,201.84,202.83,200.252680063,15038785.0,0.001975991700834845
|
|
2019-12-06,204.31,205.15,204.15,205.0,202.39510631,16562247.0,0.0106986146033623
|
|
2019-12-09,204.63,205.59,203.98,204.07,201.476923632,14032175.0,-0.0045365853658536626
|
|
2019-12-10,204.17,204.88,203.44,203.9,201.309083788,21849714.0,-0.000833047483706495
|
|
2019-12-11,204.36,205.19,204.04,204.98,202.375360446,18897759.0,0.00529671407552712
|
|
2019-12-12,204.77,207.32,204.49,206.51,203.885919044,32704625.0,0.007464142843204291
|
|
2019-12-13,206.4,207.91,205.96,207.19,204.557278421,32534393.0,0.003292818749697446
|
|
2019-12-16,208.55,209.53,208.48,209.27,206.61084828,21366177.0,0.010039094550895467
|
|
2019-12-17,209.54,209.71,209.04,209.39,206.729323465,16034647.0,0.0005734218951591874
|
|
2019-12-18,209.57,210.13,209.33,209.55,206.887290377,15490828.0,0.0007641243612399595
|
|
2019-12-19,209.64,210.93,209.62,210.86,208.180644471,17892062.0,0.006251491290861333
|
|
2019-12-20,211.86,212.52,211.27,211.71,209.019843692,27690934.0,0.0040311106895569715
|
|
2019-12-23,212.0,212.15,211.63,211.81,209.570407746,23798671.0,0.0004723442444853898
|
|
2019-12-24,212.0,212.09,211.44,211.92,209.679244651,7089020.0,0.0005193333648079168
|
|
2019-12-26,212.26,213.81,212.23,213.79,211.529472036,17159310.0,0.008824084560211443
|
|
2019-12-27,214.54,214.56,213.04,213.61,211.351375283,18142239.0,-0.0008419477056923474
|
|
2019-12-30,213.5,213.63,211.16,212.21,209.96617831,21829913.0,-0.006554000280885708
|
|
2019-12-31,211.62,212.76,211.2,212.61,210.361948873,18201585.0,0.0018849253098345287
|
|
2020-01-02,214.4,216.16,213.98,216.16,213.874412626,31014904.0,0.016697239076242765
|
|
2020-01-03,213.3,215.47,213.28,214.18,211.915348336,27532657.0,-0.009159881569207995
|
|
2020-01-06,212.49,215.59,212.24,215.56,213.280756781,21726989.0,0.006443178634793156
|
|
2020-01-07,215.64,216.14,214.85,215.53,213.251073988,23120994.0,-0.00013917238819816102
|
|
2020-01-08,215.5,218.14,215.16,217.15,214.853944771,26464212.0,0.0075163550317820516
|
|
2020-01-09,218.94,219.41,217.71,218.99,216.674489364,23641291.0,0.008473405480083018
|
|
2020-01-10,219.85,219.87,218.04,218.43,216.120410575,21914631.0,-0.002557194392438067
|
|
2020-01-13,219.33,220.98,218.98,220.95,218.613765127,22528847.0,0.01153687680263693
|
|
2020-01-14,220.84,221.21,219.74,220.08,217.75296415,24573340.0,-0.003937542430413998
|
|
2020-01-15,220.2,221.2,219.45,220.17,217.842012527,25742084.0,0.00040894220283527183
|
|
2020-01-16,221.27,222.32,220.8,222.28,219.929702251,18804959.0,0.009583503656265702
|
|
2020-01-17,223.28,223.56,222.12,223.38,221.018071301,24325167.0,0.00494871333453295
|
|
2020-01-21,222.76,223.84,222.66,223.28,220.91912866,20813609.0,-0.00044766765153547716
|
|
2020-01-22,224.41,225.15,223.59,223.87,221.502890242,20736403.0,0.0026424220709422297
|
|
2020-01-23,223.74,224.69,222.7,224.59,222.215277256,26496113.0,0.003216152231205527
|
|
2020-01-24,225.64,225.88,221.67,222.7,220.345261343,37436483.0,-0.008415334609733316
|
|
2020-01-27,217.67,219.28,217.18,218.1,215.79389986,42264418.0,-0.020655590480466945
|
|
2020-01-28,219.64,221.96,219.06,221.45,219.108478331,26731876.0,0.015359926639156418
|
|
2020-01-29,222.68,222.93,220.83,221.81,219.464671838,29063128.0,0.0016256491307293786
|
|
2020-01-30,220.38,222.7,219.69,222.6,220.246318702,39568093.0,0.0035616067805779306
|
|
2020-01-31,223.53,223.56,218.29,219.07,216.753643477,52015832.0,-0.015858041329739447
|
|
2020-02-03,220.14,222.89,219.99,222.38,220.028644892,25468307.0,0.015109325786278438
|
|
2020-02-04,225.42,227.86,224.65,227.47,225.064825315,30691211.0,0.022888748988218355
|
|
2020-02-05,230.21,230.25,226.85,228.22,225.806895122,38534817.0,0.003297138084142892
|
|
2020-02-06,228.79,230.25,227.98,230.19,227.756065148,22467077.0,0.00863202173341504
|
|
2020-02-07,229.16,230.44,228.54,229.2,226.776533003,25884933.0,-0.004300794995438562
|
|
2020-02-10,228.44,231.98,228.38,231.97,229.517244157,21478925.0,0.012085514834206057
|
|
2020-02-11,233.25,234.02,231.4,232.01,229.556821213,30197983.0,0.0001724360908736955
|
|
2020-02-12,233.38,234.38,232.8,234.27,231.792924898,24471275.0,0.009740959441403518
|
|
2020-02-13,232.64,234.93,232.36,233.97,231.496096975,22773159.0,-0.001280573697016285
|
|
2020-02-14,234.34,234.86,233.55,234.64,232.159012669,23438530.0,0.0028636149933751742
|
|
2020-02-18,233.5,235.17,233.25,234.73,232.248061046,24521242.0,0.0003835663143538781
|
|
2020-02-19,236.13,237.47,235.85,236.98,234.474270467,22230464.0,0.009585481191155765
|
|
2020-02-20,236.46,236.95,231.88,234.78,232.297532367,42604016.0,-0.009283483838298578
|
|
2020-02-21,233.61,234.01,229.32,230.27,227.835219261,66058611.0,-0.019209472697844787
|
|
2020-02-24,221.68,224.25,220.26,221.39,219.049112747,84522551.0,-0.03856342554392678
|
|
2020-02-25,223.25,223.99,214.74,215.37,213.092765763,97742982.0,-0.027191833416143396
|
|
2020-02-26,216.71,220.28,214.9,216.48,214.191029077,80400053.0,0.005153921158935759
|
|
2020-02-27,210.9,216.42,205.5,205.64,203.465646801,121822562.0,-0.05007390983000737
|
|
2020-02-28,198.64,207.17,198.17,205.8,203.623955026,149247073.0,0.0007780587434351727
|
|
2020-03-02,208.88,216.57,205.94,216.42,214.131663493,112933945.0,0.05160349854227397
|
|
2020-03-03,217.11,219.61,207.62,209.48,207.265044212,131953546.0,-0.03206727659181219
|
|
2020-03-04,213.32,218.33,211.37,218.22,215.912631029,73086209.0,0.041722360129845315
|
|
2020-03-05,212.69,216.36,210.1,211.59,209.352733936,78705458.0,-0.030382183117954376
|
|
2020-03-06,204.67,209.15,202.91,208.02,205.820481655,89828392.0,-0.016872252942010446
|
|
2020-03-09,193.48,201.16,192.11,193.57,191.523270041,116423986.0,-0.06946447456975302
|
|
2020-03-10,201.11,204.3,193.68,204.11,201.951824395,100599233.0,0.05445058635119082
|
|
2020-03-11,199.35,200.75,192.73,195.22,193.155823616,89168783.0,-0.043554945862525174
|
|
2020-03-12,182.09,190.78,176.94,177.32,175.44509089,137820698.0,-0.09169142505890793
|
|
2020-03-13,187.07,194.48,178.13,192.34,190.306275558,134881981.0,0.08470561696368151
|
|
2020-03-16,174.15,184.68,169.16,169.3,167.509891088,92054386.0,-0.11978787563689297
|
|
2020-03-17,175.47,184.39,169.78,182.14,180.214126183,121257108.0,0.07584170112226807
|
|
2020-03-18,171.61,179.22,166.8,176.6,174.732703876,114156320.0,-0.030416163390798223
|
|
2020-03-19,175.69,183.49,171.63,177.66,175.78149587,120896481.0,0.006002265005662588
|
|
2020-03-20,181.74,182.87,170.1,170.7,168.895088061,118983891.0,-0.039175954069571084
|
|
2020-03-23,170.92,174.21,164.93,170.46,169.016480787,124639782.0,-0.0014059753954304144
|
|
2020-03-24,179.91,183.83,177.95,183.66,182.104698236,94881785.0,0.07743752199929599
|
|
2020-03-25,184.42,189.51,179.98,182.3,180.756215227,88754909.0,-0.007404987476859359
|
|
2020-03-26,183.87,192.72,183.61,191.9,190.274918826,79887564.0,0.05266044980800877
|
|
2020-03-27,186.93,190.51,184.66,185.3,183.730810101,58844975.0,-0.03439291297550806
|
|
2020-03-30,187.1,192.49,186.34,192.04,190.413733253,49356936.0,0.03637344846195356
|
|
2020-03-31,191.72,195.25,189.2,190.4,188.787621389,62659265.0,-0.008539887523432599
|
|
2020-04-01,184.77,187.66,180.86,182.31,180.766130543,53715375.0,-0.0424894957983194
|
|
2020-04-02,181.24,190.1,180.97,186.01,184.434797555,56465348.0,0.020295101749766786
|
|
2020-04-03,185.55,187.07,181.29,183.37,181.817154065,47487621.0,-0.014192785334121716
|
|
2020-04-06,190.48,197.65,189.19,196.48,194.816133668,64763518.0,0.07149479195070074
|
|
2020-04-07,202.37,202.66,196.0,196.4,194.736811138,69904478.0,-0.0004071661237784463
|
|
2020-04-08,198.15,201.17,196.17,200.57,198.871498014,45940439.0,0.021232179226069237
|
|
2020-04-09,202.35,203.22,199.03,200.86,199.159042185,68323929.0,0.0014458792441542911
|
|
2020-04-13,200.0,203.42,198.75,203.03,201.310665812,42853948.0,0.010803544757542527
|
|
2020-04-14,207.23,212.5,206.42,211.86,210.06589006,63959563.0,0.04349110968822356
|
|
2020-04-15,208.48,211.83,207.12,209.43,207.656468211,47035953.0,-0.011469838572642388
|
|
2020-04-16,211.69,214.37,209.69,213.25,211.444119018,64657362.0,0.018239984720431535
|
|
2020-04-17,216.17,216.51,212.08,215.29,213.466843533,62863223.0,0.009566236811254347
|
|
2020-04-20,213.36,215.88,212.57,212.74,210.93843789,38249128.0,-0.011844488829021227
|
|
2020-04-21,210.6,211.16,203.63,204.89,203.154914634,72932771.0,-0.036899501739212304
|
|
2020-04-22,209.1,212.35,208.33,210.97,209.183426914,40188772.0,0.02967445946605496
|
|
2020-04-23,211.79,214.44,210.1,210.52,208.737237682,43278542.0,-0.002133004692610241
|
|
2020-04-24,210.97,214.3,209.5,213.84,212.029122677,34303365.0,0.01577047311419344
|
|
2020-04-27,216.19,216.63,214.5,215.56,213.734557072,36451698.0,0.008043396932285729
|
|
2020-04-28,217.32,217.32,211.21,211.5,209.708938675,46862816.0,-0.018834663202820567
|
|
2020-04-29,216.19,219.97,215.14,219.0,217.145425862,48716406.0,0.03546099290780136
|
|
2020-04-30,219.95,220.04,217.35,218.91,217.056188016,43359476.0,-0.0004109589041095818
|
|
2020-05-01,214.5,216.67,211.68,212.74,210.93843789,48794968.0,-0.028185098899090932
|
|
2020-05-04,211.46,215.45,211.12,215.22,213.39743632,32841020.0,0.011657422205509027
|
|
2020-05-05,217.44,220.14,216.85,217.66,215.816773484,37783075.0,0.011337236316327548
|
|
2020-05-06,219.4,221.04,218.11,219.0,217.145425862,36455218.0,0.006156390701093528
|
|
2020-05-07,221.82,222.73,220.42,221.82,219.941545044,38624836.0,0.012876712328767193
|
|
2020-05-08,223.62,225.0,222.48,224.86,222.955801184,31964416.0,0.013704805698314004
|
|
2020-05-11,223.49,227.93,223.25,226.87,224.94877975,35714128.0,0.008938895312639028
|
|
2020-05-12,227.49,228.1,222.09,222.12,220.239004532,41054123.0,-0.02093710054216069
|
|
2020-05-13,222.66,224.61,216.71,219.34,217.482546614,65521208.0,-0.012515757248334203
|
|
2020-05-14,217.97,221.87,215.99,221.83,219.95146036,51549345.0,0.011352238533783199
|
|
2020-05-15,218.78,223.33,218.33,223.27,221.3792659,55747208.0,0.006491457422350466
|
|
2020-05-18,226.33,228.68,225.47,227.43,225.50403746,42597551.0,0.01863214941550595
|
|
2020-05-19,227.7,229.85,226.71,226.86,224.938864434,36237303.0,-0.0025062656641603454
|
|
2020-05-20,229.5,231.76,229.48,231.39,229.430502695,37417000.0,0.019968262364453704
|
|
2020-05-21,231.44,232.14,228.34,228.87,226.931843,42240976.0,-0.010890704006223162
|
|
2020-05-22,228.45,229.87,227.5,229.66,227.715152984,28762389.0,0.0034517411631056483
|
|
2020-05-26,233.36,233.57,228.79,229.04,227.100403376,33055346.0,-0.0026996429504485553
|
|
2020-05-27,228.69,230.41,223.94,230.29,228.339817907,55665565.0,0.005457561997904259
|
|
2020-05-28,229.11,233.47,229.05,229.99,228.04235842,43008478.0,-0.001302705284641048
|
|
2020-05-29,230.38,233.6,228.76,233.36,231.383819996,50878596.0,0.014652810991782284
|
|
2020-06-01,232.46,234.45,232.0,234.06,232.077892133,26140125.0,0.0029996571820363194
|
|
2020-06-02,234.5,235.69,232.01,235.63,233.634596785,33383415.0,0.00670768179099368
|
|
2020-06-03,236.26,237.47,235.35,236.69,234.685620307,37228701.0,0.004498578279505949
|
|
2020-06-04,236.33,237.79,233.68,235.03,233.03967781,38716097.0,-0.007013393045755989
|
|
2020-06-05,236.22,240.3,235.63,239.69,237.660215182,47365569.0,0.019827256094966605
|
|
2020-06-08,239.54,241.68,237.91,241.55,239.504464004,32937305.0,0.007760023363511337
|
|
2020-06-09,240.66,244.18,240.47,243.3,241.239644348,35046254.0,0.00724487683709385
|
|
2020-06-10,245.05,247.82,244.51,246.22,244.134916693,58084410.0,0.012001644060830152
|
|
2020-06-11,242.16,243.59,233.96,234.02,232.038230868,72919442.0,-0.049549183656892204
|
|
2020-06-12,239.14,240.4,231.74,235.88,233.882479691,72034787.0,0.007948038629177034
|
|
2020-06-15,232.44,239.45,231.47,238.75,236.728175454,45307371.0,0.012167203662879489
|
|
2020-06-16,243.78,244.39,239.1,242.85,240.793455117,48890095.0,0.017172774869109952
|
|
2020-06-17,244.4,245.5,242.73,243.62,241.556934468,34749268.0,0.0031706814906320435
|
|
2020-06-18,243.29,244.53,242.49,244.28,242.21134534,30578648.0,0.0027091371808554143
|
|
2020-06-19,246.73,247.0,242.45,244.24,242.171684075,49422112.0,-0.0001637465203864208
|
|
2020-06-22,243.68,246.87,243.38,246.74,245.071180345,24068676.0,0.01023583360628888
|
|
2020-06-23,248.39,251.15,247.82,248.84,247.156977049,32767370.0,0.008510983221204471
|
|
2020-06-24,248.06,249.33,242.16,243.71,242.061673672,46032376.0,-0.020615656646841285
|
|
2020-06-25,243.8,246.34,241.14,246.03,244.365982412,36940811.0,0.009519510894095307
|
|
2020-06-26,245.78,245.96,239.68,240.22,238.595278197,52824554.0,-0.02361500630004476
|
|
2020-06-29,239.98,242.85,237.35,242.84,241.197557895,34377800.0,0.010906668886853765
|
|
2020-06-30,242.77,248.16,242.58,247.6,245.925363757,38909219.0,0.019601383627079416
|
|
2020-07-01,247.64,251.52,247.08,250.49,248.795817316,34685690.0,0.011672051696284491
|
|
2020-07-02,253.02,254.27,251.71,252.19,250.48431941,32023478.0,0.006786698071779229
|
|
2020-07-06,255.45,258.93,255.43,258.39,256.642385869,34587050.0,0.024584638566160333
|
|
2020-07-07,258.13,260.88,256.3,256.61,254.874424853,36695837.0,-0.006888811486512547
|
|
2020-07-08,257.98,260.02,256.5,259.99,258.23156431,30452321.0,0.013171739215151357
|
|
2020-07-09,261.97,262.87,257.63,262.18,260.406752301,40609204.0,0.008423400900034572
|
|
2020-07-10,262.03,264.23,259.26,263.97,262.184645682,32879879.0,0.006827370508810882
|
|
2020-07-13,266.91,269.79,257.69,258.54,256.791371348,64127311.0,-0.020570519377202
|
|
2020-07-14,255.93,260.79,252.76,260.37,258.60899419,72228142.0,0.0070782084010210244
|
|
2020-07-15,261.83,262.69,257.49,260.9,259.135409548,54472875.0,0.002035564773207321
|
|
2020-07-16,258.02,259.78,255.62,259.12,257.367448533,47590557.0,-0.0068225373706399806
|
|
2020-07-17,259.59,260.31,257.17,259.42,257.66541949,36287018.0,0.0011577647422045256
|
|
2020-07-20,260.08,267.43,258.79,266.78,264.975640319,40627842.0,0.028370981420090757
|
|
2020-07-21,268.4,268.41,263.13,264.0,262.214442778,43438515.0,-0.010420571257215627
|
|
2020-07-22,264.46,265.89,262.55,264.93,263.138152747,29865519.0,0.0035227272727273995
|
|
2020-07-23,264.55,265.24,256.55,258.01,256.264955989,51363538.0,-0.02612010719812785
|
|
2020-07-24,254.12,256.93,251.32,255.56,253.831526501,54054536.0,-0.009495755978450426
|
|
2020-07-27,257.36,260.52,256.445,260.12,258.360685058,36445741.0,0.01784316794490537
|
|
2020-07-28,259.33,259.85,256.51,256.81,255.073072158,31302390.0,-0.0127248962017531
|
|
2020-07-29,258.33,260.66,257.91,259.77,258.013052274,27556884.0,0.011526030917799135
|
|
2020-07-30,257.78,261.71,256.55,261.13,259.363853949,41774456.0,0.005235400546637514
|
|
2020-07-31,265.83,265.95,260.85,265.79,263.992336159,53756159.0,0.017845517558304325
|
|
2020-08-03,268.05,270.15,267.87,269.38,267.558055286,32081566.0,0.013506903946724824
|
|
2020-08-04,268.74,270.48,268.09,270.38,268.551291812,24911286.0,0.0037122280792931672
|
|
2020-08-05,270.83,271.52,269.96,271.05,269.216760284,21685921.0,0.0024779939344625745
|
|
2020-08-06,270.78,274.98,270.19,274.64,272.782479411,28048224.0,0.013244788784356976
|
|
2020-08-07,274.04,274.8818,269.245,271.47,269.633919625,44969356.0,-0.01154238275560715
|
|
2020-08-10,271.74,271.98,266.67,270.31,268.481765255,35088373.0,-0.004273032010903677
|
|
2020-08-11,269.1,270.44,264.63,265.19,263.396394244,43104323.0,-0.01894121564130069
|
|
2020-08-12,267.37,272.84,267.37,271.86,270.02128187,38894272.0,0.025151777970511713
|
|
2020-08-13,272.64,274.83,271.51,272.48,270.637088516,31895717.0,0.0022805855955270182
|
|
2020-08-14,273.01,273.4,270.72,272.16,270.319252827,30799494.0,-0.0011743981209629828
|
|
2020-08-17,273.91,275.84,272.1978,275.32,273.457880249,24659226.0,0.011610817166372689
|
|
2020-08-18,276.41,278.465,274.91,277.97,276.089957042,23529498.0,0.009625163446171925
|
|
2020-08-19,277.93,279.02,275.57,276.1,274.232604739,31999359.0,-0.006727344677483149
|
|
2020-08-20,275.3,280.43,274.86,279.93,278.036700632,27723379.0,0.01387178558493285
|
|
2020-08-21,280.07,282.34,279.461,281.87,279.963579492,34748934.0,0.006930304004572507
|
|
2020-08-24,285.06,286.0,281.27,283.63,281.711675777,36418533.0,0.006244013197573395
|
|
2020-08-25,282.78,286.06,282.37,285.86,283.926593229,34866586.0,0.007862355886189887
|
|
2020-08-26,287.11,292.22,285.829,291.96,289.985336036,42216690.0,0.021339117050304335
|
|
2020-08-27,293.08,293.851,288.705,291.05,289.081490797,49482715.0,-0.003116865324016893
|
|
2020-08-28,292.27,293.18,290.93,292.53,290.551480855,28021022.0,0.005085036935234433
|
|
2020-08-31,293.16,296.745,292.62,294.88,292.885586691,36321027.0,0.00803336409940858
|
|
2020-09-01,297.6,300.04,295.79,299.92,297.89149878,36395774.0,0.01709169831795987
|
|
2020-09-02,303.26,303.5,296.89,302.76,300.712290513,50836767.0,0.009469191784475806
|
|
2020-09-03,298.2,298.62,284.41,287.41,285.466109844,110083282.0,-0.0507002246003434
|
|
2020-09-04,285.76,288.93,271.8,283.58,281.662013951,123958978.0,-0.013325910719877654
|
|
2020-09-08,272.27,278.22,269.66,269.95,268.124200106,99568645.0,-0.04806403836659845
|
|
2020-09-09,275.54,280.045,273.0,277.88,276.000565754,64837872.0,0.029375810335247277
|
|
2020-09-10,280.97,282.195,270.56,272.34,270.498035402,69667462.0,-0.01993666330790278
|
|
2020-09-11,274.33,275.22,266.9,270.45,268.620818369,71809014.0,-0.006939854593522754
|
|
2020-09-14,274.28,277.22,272.96,275.16,273.298962404,38525194.0,0.01741541874653363
|
|
2020-09-15,278.9,280.45,275.1332,279.06,277.172584855,41849926.0,0.014173571740078383
|
|
2020-09-16,279.77,280.36,274.25,274.61,272.752682315,42435626.0,-0.015946391457034248
|
|
2020-09-17,267.52,274.3955,266.68,270.32,268.49169762,81570844.0,-0.015622155056261633
|
|
2020-09-18,271.62,272.09,262.63,266.87,265.065031607,86251117.0,-0.01276265167209234
|
|
2020-09-21,262.52,267.65,260.11,267.51,266.086317132,57168570.0,0.0023981713943117544
|
|
2020-09-22,270.05,273.08,266.54,272.48,271.029866891,41128886.0,0.01857874471982357
|
|
2020-09-23,272.15,272.34,263.2502,264.16,262.754145765,48837270.0,-0.030534351145038108
|
|
2020-09-24,261.58,268.7,261.22,265.39,263.977599729,70631704.0,0.004656268927922369
|
|
2020-09-25,265.82,272.395,264.2999,271.56,270.114763113,55242376.0,0.02324880364746229
|
|
2020-09-28,276.615,277.2,271.674,277.2,275.724747146,58438286.0,0.020768890852850053
|
|
2020-09-29,276.72,277.71,275.3719,275.95,274.481399621,27178921.0,-0.004509379509379463
|
|
2020-09-30,276.09,281.09,275.8717,277.84,276.361341078,49380802.0,0.0068490668599383575
|
|
2020-10-01,281.79,282.8794,279.84,282.25,280.747871147,50020223.0,0.015872444572415878
|
|
2020-10-02,276.01,282.2412,273.44,274.31,272.850127668,75497391.0,-0.028131089459698888
|
|
2020-10-05,276.34,280.49,276.23,280.16,278.668994085,28184581.0,0.02132623673945555
|
|
2020-10-06,279.29,281.19,274.25,275.16,273.695603985,49704236.0,-0.017846944603084003
|
|
2020-10-07,277.83,280.74,277.28,279.92,278.43027136,27539663.0,0.017299026021224018
|
|
2020-10-08,282.32,282.47,280.31,281.41,279.91234161,25443287.0,0.005322949414118261
|
|
2020-10-09,283.09,285.79,282.71,285.71,284.189457096,30201144.0,0.015280196155076142
|
|
2020-10-12,290.6,297.46,289.47,294.53,292.962517232,79370657.0,0.03087046305694585
|
|
2020-10-13,296.34,297.0496,293.11,294.52,292.952570452,64240031.0,-3.395239873693612e-05
|
|
2020-10-14,295.32,296.35,290.26,292.06,290.505662523,37181227.0,-0.00835257367920672
|
|
2020-10-15,287.25,290.71,286.54,290.1,288.556093604,42514177.0,-0.006710949804834554
|
|
2020-10-16,291.8,293.269,288.15,288.51,286.974555552,40570702.0,-0.005480868665977412
|
|
2020-10-19,290.49,291.48,282.79,283.8,282.289622078,36756754.0,-0.016325257356764045
|
|
2020-10-20,284.56,287.62,282.95,284.41,282.89637567,32195361.0,0.002149400986610317
|
|
2020-10-21,284.67,287.32,283.69,284.19,282.677546506,29306137.0,-0.0007735311697901759
|
|
2020-10-22,285.05,285.98,280.82,284.18,282.667599725,32196162.0,-3.5187726521002105e-05
|
|
2020-10-23,284.79,284.91,281.7818,284.74,283.224619417,24658542.0,0.0019705820254767303
|
|
2020-10-26,282.32,285.3,276.76,280.47,278.977344271,38421094.0,-0.014996136826578521
|
|
2020-10-27,281.42,283.505,280.2,282.66,281.155689135,30559123.0,0.007808321745641278
|
|
2020-10-28,278.13,278.6401,271.38,271.64,270.194337354,53413523.0,-0.03898676855586225
|
|
2020-10-29,273.04,279.49,272.52,276.39,274.919057949,43246302.0,0.017486379031070642
|
|
2020-10-30,274.375,275.24,267.07,269.38,267.946365029,65935893.0,-0.02536271210969998
|
|
2020-11-02,271.73,273.52,266.97,269.98,268.543171841,39987409.0,0.0022273368475760336
|
|
2020-11-03,271.86,276.82,270.84,274.65,273.188318195,43604145.0,0.017297577598340386
|
|
2020-11-04,283.56,288.77,281.87,286.91,285.38307072,75728206.0,0.04463863098489007
|
|
2020-11-05,293.41,295.39,292.0,294.39,292.82326231,52054186.0,0.02607089331149126
|
|
2020-11-06,293.58,295.36,289.83,294.61,293.042091474,40959764.0,0.0007473079927986515
|
|
2020-11-09,297.31,299.14,288.12,288.59,287.054129794,86537071.0,-0.02043379382913013
|
|
2020-11-10,285.26,286.6599,280.62,283.42,281.91164443,69024878.0,-0.017914688658650535
|
|
2020-11-11,285.92,290.25,283.38,289.76,288.217903077,36102931.0,0.022369628113753315
|
|
2020-11-12,290.72,292.074,287.25,288.4,286.86514097,34516826.0,-0.004693539480949749
|
|
2020-11-13,290.01,291.57,287.8701,290.93,289.38167636,24880582.0,0.008772538141470276
|
|
2020-11-16,290.68,293.51,289.99,293.2,291.639595466,30168361.0,0.007802564190698691
|
|
2020-11-17,293.4,293.74,291.61,292.27,290.714544907,21843463.0,-0.0031718963165074943
|
|
2020-11-18,291.7,293.37,290.02,290.11,288.566040384,28069619.0,-0.007390426660279781
|
|
2020-11-19,289.48,292.7,288.85,292.38,290.823959489,22718422.0,0.007824618248250648
|
|
2020-11-20,292.3,293.065,290.29,290.38,288.834603449,25907308.0,-0.006840413160954961
|
|
2020-11-23,291.41,292.75,288.07,290.39,288.84455023,26875588.0,3.443763344579409e-05
|
|
2020-11-24,291.49,294.98,289.63,294.47,292.902836551,23850175.0,0.014050070594717523
|
|
2020-11-25,295.44,296.94,294.59,296.28,294.703203767,23326826.0,0.0061466363296769355
|
|
2020-11-27,298.29,300.17,297.9,299.01,297.418674762,17163115.0,0.009214256784123132
|
|
2020-11-30,299.3,299.97,294.78,299.62,298.025428354,27836232.0,0.0020400655496473075
|
|
2020-12-01,301.87,305.14,300.83,303.46,301.844991951,27283110.0,0.012816233896268514
|
|
2020-12-02,302.22,304.195,300.35,303.85,302.232916379,23620003.0,0.001285177618137734
|
|
2020-12-03,304.07,305.88,303.531,304.28,302.660627927,22828727.0,0.0014151719598485268
|
|
2020-12-04,304.33,305.67,303.63,305.52,303.894028672,19332081.0,0.004075193900354934
|
|
2020-12-07,305.71,307.63,305.52,307.25,305.614821647,20850969.0,0.005662477088242968
|
|
2020-12-08,306.76,308.6,304.95,308.29,306.649286788,18341464.0,0.0033848657445076924
|
|
2020-12-09,308.07,308.36,300.21,301.31,299.706434208,48839306.0,-0.022641019819001684
|
|
2020-12-10,299.21,303.68,298.09,302.52,300.909994612,27519544.0,0.004015797683448952
|
|
2020-12-11,300.81,301.98,298.47,301.85,300.243560339,26760416.0,-0.0022147296046540754
|
|
2020-12-14,303.08,306.05,303.01,304.04,302.421905203,28804832.0,0.007255259234719258
|
|
2020-12-15,306.37,307.29,304.11,307.29,305.654608768,25790455.0,0.010689382975924255
|
|
2020-12-16,307.7,309.785,306.621,308.98,307.335614621,25461890.0,0.005499690845780947
|
|
2020-12-17,310.63,311.24,309.39,311.0,309.344864222,23730524.0,0.006537639976697429
|
|
2020-12-18,311.66,311.98,307.61,310.06,308.409866883,41173392.0,-0.00302250803858517
|
|
2020-12-21,306.46,309.47,303.6,308.92,307.834276553,37095480.0,-0.0036767077339868726
|
|
2020-12-22,309.85,310.7105,306.845,309.76,308.671324308,26378343.0,0.0027191505891492884
|
|
2020-12-23,309.81,310.18,308.035,308.2,307.116807049,21201280.0,-0.005036157024793431
|
|
2020-12-24,308.47,310.02,308.39,309.56,308.472027223,16784997.0,0.004412719013627608
|
|
2020-12-28,312.25,313.17,310.36,312.68,311.58106174,22090365.0,0.01007882155317219
|
|
2020-12-29,314.05,314.685,312.03,312.96,311.860077658,25871925.0,0.000895484201099972
|
|
2020-12-30,314.16,314.49,312.33,312.97,311.870042512,18138071.0,3.195296523528235e-05
|
|
2020-12-31,312.87,314.24,311.76,313.74,312.637336287,21611412.0,0.0024602997092373347
|
|
2021-01-04,315.11,315.29,305.18,309.31,308.222905868,45305898.0,-0.014119971951297328
|
|
2021-01-05,308.29,312.14,308.29,311.86,310.763943694,29323409.0,0.008244156348000464
|
|
2021-01-06,307.0,311.88,305.98,307.54,306.459126671,52809622.0,-0.013852369653049368
|
|
2021-01-07,310.28,315.84,310.25,314.98,313.87297821,30394826.0,0.0241919750276387
|
|
2021-01-08,317.34,319.39,315.0814,319.03,317.908744169,33955847.0,0.012857959235506922
|
|
2021-01-11,315.98,317.19,313.75,314.42,313.314946374,32869095.0,-0.014450051719273938
|
|
2021-01-12,314.46,315.58,311.2,313.92,312.816703663,28652545.0,-0.0015902296291584461
|
|
2021-01-13,314.19,316.86,313.57,316.04,314.929252758,22898417.0,0.0067533129459735886
|
|
2021-01-14,316.5,317.53,313.8616,314.35,313.245192394,23500129.0,-0.005347424376661136
|
|
2021-01-15,314.13,315.12,310.58,311.86,310.763943694,35118718.0,-0.007921107046286013
|
|
2021-01-19,314.25,316.93,313.12,316.41,315.297952364,24537049.0,0.014589880074392436
|
|
2021-01-20,320.14,324.74,316.509,323.77,322.632085069,30728096.0,0.02326095888246238
|
|
2021-01-21,325.15,327.13,323.73,326.36,325.212982312,25316935.0,0.007999505822034347
|
|
2021-01-22,325.29,326.46,324.71,325.42,324.276286016,21609444.0,-0.0028802549332025418
|
|
2021-01-25,328.91,330.32,321.41,328.11,326.956831801,39080644.0,0.008266240550673043
|
|
2021-01-26,328.85,329.76,327.22,328.59,327.435144803,25498112.0,0.001462924019383527
|
|
2021-01-27,326.26,326.27,317.36,319.43,318.307338338,55263985.0,-0.02787668523083464
|
|
2021-01-28,320.67,326.42,320.03,321.32,320.190695786,42836324.0,0.005916789280906665
|
|
2021-01-29,319.58,320.7193,312.76,314.56,313.454454333,55259018.0,-0.021038217353417155
|
|
2021-02-01,318.11,323.54,316.02,322.42,321.28682975,35646008.0,0.024987283825025575
|
|
2021-02-02,325.48,328.87,325.31,327.68,326.528343069,33119867.0,0.01631412443396818
|
|
2021-02-03,329.82,330.195,326.32,326.38,325.232912021,24824518.0,-0.00396728515625
|
|
2021-02-04,327.82,330.33,326.46,330.24,329.07934575,22350947.0,0.01182670506771255
|
|
2021-02-05,331.22,332.4025,329.53,331.36,330.195409422,22731960.0,0.0033914728682171713
|
|
2021-02-08,333.1,333.74,331.41,333.58,332.407607059,20462812.0,0.006699661999034268
|
|
2021-02-09,332.62,334.81,332.61,333.51,332.337853079,17352727.0,-0.00020984471491092282
|
|
2021-02-10,334.99,335.46,329.5,332.75,331.580524159,27705242.0,-0.002278792240112737
|
|
2021-02-11,334.33,335.0,332.12,334.58,333.404092481,22046071.0,0.005499624342599541
|
|
2021-02-12,333.71,336.62,332.63,336.45,335.26752022,20346819.0,0.005589096778050084
|
|
2021-02-16,337.27,338.19,334.34,335.54,334.360718486,27080777.0,-0.00270471095259317
|
|
2021-02-17,332.47,335.657,330.17,333.93,332.756376957,31000553.0,-0.004798235679799756
|
|
2021-02-18,330.23,333.8661,328.36,332.47,331.30150824,32236240.0,-0.004372173808881996
|
|
2021-02-19,333.86,333.99,329.97,331.02,329.856604379,39157677.0,-0.004361295756008188
|
|
2021-02-22,326.5,327.8,322.23,322.44,321.306759458,45835313.0,-0.02591988399492473
|
|
2021-02-23,317.0,323.2,311.0,321.48,320.350133453,97241936.0,-0.0029772981019724476
|
|
2021-02-24,318.74,324.45,315.96,324.13,322.990819821,58206272.0,0.008243125544357355
|
|
2021-02-25,321.39,324.03,311.24,312.83,311.730534553,107375054.0,-0.03486255514762604
|
|
2021-02-26,315.85,319.11,310.88,314.14,313.035930456,103125301.0,0.004187577917718954
|
|
2021-03-01,319.27,323.94,317.935,323.59,322.452717693,49164518.0,0.03008212898707585
|
|
2021-03-02,324.25,324.33,318.14,318.4,317.280958353,48370034.0,-0.01603881454927536
|
|
2021-03-03,317.27,318.24,309.1,309.16,308.073433055,86301073.0,-0.02902010050251247
|
|
2021-03-04,308.78,312.04,300.11,304.1,303.031216819,139131582.0,-0.016366929745115777
|
|
2021-03-05,306.795,309.609,297.45,308.68,307.595120052,121523726.0,0.015060835251561988
|
|
2021-03-08,308.12,310.06,299.51,299.94,298.885837464,88409781.0,-0.028314111701438383
|
|
2021-03-09,307.47,313.73,306.92,311.77,310.674260006,80391114.0,0.03944122157764873
|
|
2021-03-10,316.16,316.47,310.17,310.88,309.78738798,76798065.0,-0.002854668505629099
|
|
2021-03-11,315.77,319.86,314.85,318.04,316.922223602,53484804.0,0.02303139475038618
|
|
2021-03-12,313.86,318.2302,311.391,315.46,314.351291213,69315601.0,-0.008112187146271044
|
|
2021-03-15,315.79,319.0,314.095,318.83,317.709447085,43123176.0,0.01068281240093838
|
|
2021-03-16,321.09,324.2,319.1,320.58,319.453296573,54925896.0,0.005488818492613623
|
|
2021-03-17,317.45,323.85,315.68,321.9,320.76865733,78258729.0,0.004117536964252322
|
|
2021-03-18,316.87,317.8801,311.57,312.04,310.94331107,82942269.0,-0.03063063063063054
|
|
2021-03-19,311.87,314.73,309.6601,313.14,312.039445034,78446204.0,0.003525189078323221
|
|
2021-03-22,315.21,320.74,315.21,318.61,317.883513158,56194755.0,0.017468225075046417
|
|
2021-03-23,319.73,321.09,316.375,317.22,316.496682603,53455411.0,-0.004362700480210924
|
|
2021-03-24,318.63,318.67,311.72,311.87,311.158881544,64803729.0,-0.01686526700712443
|
|
2021-03-25,309.968,312.885,307.3899,311.33,310.620112839,78729008.0,-0.0017314906852214929
|
|
2021-03-26,311.11,316.33,309.67,316.0,315.279464417,63519634.0,0.01500016060129128
|
|
2021-03-29,315.45,316.99,312.47,315.91,315.189669633,54607963.0,-0.0002848101265822134
|
|
2021-03-30,313.89,314.91,311.54,314.32,313.603295113,44635676.0,-0.0050330790414993
|
|
2021-03-31,316.16,320.74,315.81,319.13,318.402327467,55032535.0,0.01530287604988545
|
|
2021-04-01,323.07,324.71,322.81,324.57,323.82992331,55685602.0,0.01704634474978839
|
|
2021-04-05,327.13,331.84,324.6375,331.05,330.29514777,42172475.0,0.019964876605971016
|
|
2021-04-06,330.73,332.83,330.02,330.82,330.065672211,33537210.0,-0.0006947590998339637
|
|
2021-04-07,330.33,332.48,329.37,331.62,330.86384807,32046381.0,0.0024182334804425665
|
|
2021-04-08,334.56,335.27,333.7399,335.08,334.315958661,29940799.0,0.010433628852300814
|
|
2021-04-09,333.68,337.32,332.92,337.11,336.341329904,36664892.0,0.0060582547451355495
|
|
2021-04-12,336.04,337.1,334.73,336.67,335.902333182,25833013.0,-0.001305211948622098
|
|
2021-04-13,338.24,341.08,338.02,340.6,339.82337209,30374033.0,0.011673151750972721
|
|
2021-04-14,340.85,340.98,335.67,336.51,335.74269801,42564337.0,-0.012008220786846824
|
|
2021-04-15,339.47,342.01,336.2153,341.61,340.831069113,36342821.0,0.015155567442275197
|
|
2021-04-16,342.15,342.23,340.08,342.01,341.230157042,40860099.0,0.0011709259096630564
|
|
2021-04-19,340.39,341.58,336.9016,338.88,338.107293993,34533129.0,-0.009151779187743014
|
|
2021-04-20,338.2,339.52,334.3816,336.41,335.642926027,38081818.0,-0.00728871576959389
|
|
2021-04-21,335.09,339.48,333.97,339.29,338.516359121,36598082.0,0.008560982134894868
|
|
2021-04-22,338.89,339.9,334.01,335.2,334.43568504,45936143.0,-0.012054584573668592
|
|
2021-04-23,335.85,340.767,335.85,339.42,338.646062698,36414916.0,0.012589498806682586
|
|
2021-04-26,339.67,341.92,338.9,341.63,340.851023509,30811968.0,0.006511107182841203
|
|
2021-04-27,341.93,342.15,339.17,340.15,339.37439817,33187183.0,-0.00433217223311777
|
|
2021-04-28,339.81,340.85,338.3301,339.0,338.227020372,33615696.0,-0.003380861384683187
|
|
2021-04-29,342.37,342.8,336.9001,340.22,339.444238557,37708884.0,0.003598820058997143
|
|
2021-04-30,337.7,340.26,337.05,337.99,337.21932335,38263421.0,-0.006554582329081238
|
|
2021-05-03,339.23,340.0,335.73,336.19,335.423427666,29729730.0,-0.005325601349152387
|
|
2021-05-04,333.56,333.89,326.21,330.14,329.38722273,65146972.0,-0.017995776197983315
|
|
2021-05-05,332.25,333.14,328.23,329.03,328.279753726,46219307.0,-0.0033622099715272524
|
|
2021-05-06,328.76,331.67,326.45,331.51,330.754098889,46814283.0,0.00753730662857488
|
|
2021-05-07,334.37,336.65,331.6914,334.2,333.437965216,53324460.0,0.00811438568972278
|
|
2021-05-10,332.78,332.96,325.55,325.76,325.017209901,60700462.0,-0.025254338719329694
|
|
2021-05-11,319.7,326.1299,319.02,325.31,324.56823598,71963612.0,-0.0013813850687622864
|
|
2021-05-12,320.23,322.62,316.0,316.89,316.167435061,91164855.0,-0.025883003903968582
|
|
2021-05-13,319.92,322.4,316.9,319.34,318.61184863,69877765.0,0.0077313894411310535
|
|
2021-05-14,322.6,327.33,322.08,326.39,325.64577339,44370015.0,0.022076783365691854
|
|
2021-05-17,324.63,326.3721,321.45,324.41,323.670288138,39394997.0,-0.006066362327277086
|
|
2021-05-18,325.39,326.65,321.94,322.22,321.485281723,36528454.0,-0.006750716685675506
|
|
2021-05-19,316.66,322.9,316.3,322.59,321.854438058,66319108.0,0.0011482837812673008
|
|
2021-05-20,324.12,329.71,323.89,328.83,328.080209761,46466135.0,0.019343439040267807
|
|
2021-05-21,330.43,330.86,326.64,327.01,326.264359681,50330449.0,-0.005534774807651299
|
|
2021-05-24,329.37,333.67,326.9032,332.51,331.751818713,32475771.0,0.016819057521176628
|
|
2021-05-25,334.07,334.81,331.755,332.97,332.210769833,31280314.0,0.001383417040089041
|
|
2021-05-26,333.66,334.61,332.95,334.13,333.368124829,25444932.0,0.003483797339099537
|
|
2021-05-27,333.67,334.54,332.67,332.88,332.120975048,27931747.0,-0.003741058869302316
|
|
2021-05-28,334.12,335.5699,333.6,333.93,333.168580864,29927449.0,0.0031542898341745396
|
|
2021-06-01,335.3,335.785,331.43,332.82,332.061111859,31145424.0,-0.003324049950588437
|
|
2021-06-02,333.25,334.34,331.695,333.47,332.709629745,22047940.0,0.0019530076317531009
|
|
2021-06-03,330.55,331.86,328.28,330.0,329.247541955,37057825.0,-0.010405733649203941
|
|
2021-06-04,331.85,336.0582,331.78,335.6,334.83477297,38736545.0,0.01696969696969708
|
|
2021-06-07,335.05,336.66,334.34,336.6,335.832492794,32611852.0,0.0029797377830751426
|
|
2021-06-08,338.395,339.29,335.03,336.76,335.992127966,27282819.0,0.0004753416518121778
|
|
2021-06-09,338.17,338.97,336.651,336.84,336.071945552,21485319.0,0.00023755790473933835
|
|
2021-06-10,337.19,340.46,336.73,340.35,339.573942134,33702067.0,0.010420377627360367
|
|
2021-06-11,340.36,341.25,339.69,341.24,340.461912778,21222830.0,0.0026149551931835546
|
|
2021-06-14,341.68,344.52,340.46,344.51,343.724456603,27827716.0,0.009582698394092093
|
|
2021-06-15,344.15,344.47,341.52,342.26,341.479586999,35963780.0,-0.006531015064874746
|
|
2021-06-16,342.74,343.84,337.45,341.01,340.232437218,54252558.0,-0.003652194238298323
|
|
2021-06-17,339.97,346.38,339.92,345.34,344.552564057,59722700.0,0.012697574851177285
|
|
2021-06-18,343.63,344.8082,341.86,342.63,341.848743333,55414862.0,-0.007847338854462205
|
|
2021-06-21,342.43,344.69,340.15,344.36,343.970683878,32992649.0,0.00504917841403274
|
|
2021-06-22,344.15,348.03,343.84,347.57,347.177054813,28941626.0,0.009321640144035248
|
|
2021-06-23,347.51,348.92,346.88,347.74,347.34686262,27188454.0,0.0004891101073165594
|
|
2021-06-24,349.73,351.46,349.17,349.89,349.494431938,32581605.0,0.00618278023810892
|
|
2021-06-25,350.47,350.72,348.84,349.46,349.064918074,28682801.0,-0.0012289576724113793
|
|
2021-06-28,350.78,353.85,350.72,353.71,353.310113238,39130305.0,0.012161620786356186
|
|
2021-06-29,353.53,355.0199,352.67,354.99,354.588666134,29426039.0,0.003618783749399279
|
|
2021-06-30,354.83,355.23,353.83,354.43,354.029299242,32723964.0,-0.0015775092256119505
|
|
2021-07-01,354.07,355.09,352.68,354.57,354.169140965,29289978.0,0.00039500042321471973
|
|
2021-07-02,356.52,358.97,356.28,358.64,358.234539627,32727244.0,0.01147869250077549
|
|
2021-07-06,359.26,360.48,356.49,360.19,359.782787275,38842397.0,0.00432188266785638
|
|
2021-07-07,362.45,362.76,358.94,360.95,360.541928057,35265242.0,0.0021099975013187944
|
|
2021-07-08,355.74,359.65,354.42,358.77,358.364392656,50890021.0,-0.006039617675578368
|
|
2021-07-09,358.17,361.5,357.57,361.01,360.601860224,35184534.0,0.00624355436630708
|
|
2021-07-12,362.45,362.89,360.83,362.42,362.010266149,25717677.0,0.0039057089831306957
|
|
2021-07-13,362.03,365.465,361.54,362.42,362.010266149,39723015.0,0.0
|
|
2021-07-14,364.83,365.49,362.22,363.07,362.659531292,35336350.0,0.0017934992550079354
|
|
2021-07-15,362.98,363.19,358.46,360.52,360.112414194,53391557.0,-0.007023439006252241
|
|
2021-07-16,361.4,362.41,357.24,357.6,357.195715399,47261961.0,-0.008099411960501346
|
|
2021-07-19,354.05,355.18,352.04,354.67,354.26902791,64404625.0,-0.008193512304250583
|
|
2021-07-20,355.63,360.28,353.8,358.79,358.384370045,42183702.0,0.011616432176389413
|
|
2021-07-21,358.35,361.56,358.12,361.56,361.151238422,30259860.0,0.007720393544970561
|
|
2021-07-22,361.77,363.96,361.77,363.95,363.538536408,30252240.0,0.006610244496072504
|
|
2021-07-23,365.31,368.485,363.9157,368.2,367.783731571,31960799.0,0.011677428218161756
|
|
2021-07-26,367.49,368.89,366.601,368.49,368.073403712,28438126.0,0.0007876154263988244
|
|
2021-07-27,368.22,368.22,360.16,364.43,364.017993744,57933148.0,-0.011017938071589461
|
|
2021-07-28,365.6,367.45,363.24,365.83,365.416410974,42066195.0,0.0038416156737919316
|
|
2021-07-29,365.25,367.6794,365.25,366.48,366.065676117,23166574.0,0.0017767815652078855
|
|
2021-07-30,362.44,365.17,362.41,364.57,364.157835467,36484649.0,-0.005211744160663723
|
|
2021-08-02,366.28,366.88,363.87,364.6,364.187801551,27334097.0,8.228872370197315e-05
|
|
2021-08-03,365.28,366.93,362.0,366.81,366.395303036,35558511.0,0.006061437191442698
|
|
2021-08-04,366.77,368.32,365.63,367.34,366.924703844,29602236.0,0.0014448897249257353
|
|
2021-08-05,368.18,369.91,367.45,369.67,369.252069663,21443925.0,0.006342897588065721
|
|
2021-08-06,368.37,369.37,366.905,368.05,367.633901154,33332107.0,-0.004382286904536459
|
|
2021-08-09,368.52,369.27,367.39,368.73,368.31313238,25960245.0,0.0018475750577366945
|
|
2021-08-10,369.26,369.56,365.62,366.84,366.425269119,35130796.0,-0.005125701732975441
|
|
2021-08-11,368.14,368.65,364.84,366.21,365.795981365,34249812.0,-0.0017173699705593792
|
|
2021-08-12,365.69,367.9,364.295,367.53,367.11448904,26003877.0,0.003604489227492458
|
|
2021-08-13,367.89,369.16,367.38,368.82,368.403030631,19113595.0,0.0035099175577504305
|
|
2021-08-16,367.67,369.02,363.7,368.98,368.562849743,35044107.0,0.00043381595358171765
|
|
2021-08-17,366.15,367.15,363.23,365.73,365.316524029,44793902.0,-0.008808065477803662
|
|
2021-08-18,365.18,366.62,361.865,362.21,361.800503565,38541940.0,-0.009624586443551353
|
|
2021-08-19,360.22,365.68,359.96,363.96,363.548525102,48499368.0,0.004831451367991013
|
|
2021-08-20,365.06,368.14,364.74,367.73,367.31426293,39486034.0,0.010358281129794644
|
|
2021-08-23,368.8,373.935,368.79,373.23,372.808044906,34034744.0,0.014956625785222943
|
|
2021-08-24,373.84,374.99,373.36,374.37,373.946756079,21732913.0,0.0030544168475201694
|
|
2021-08-25,374.63,375.39,373.855,374.8,374.376269943,20441880.0,0.0011485963084649775
|
|
2021-08-26,373.92,374.62,371.97,372.42,371.998960651,29133325.0,-0.006350053361792951
|
|
2021-08-27,373.07,376.56,372.57,376.04,375.614868061,27104749.0,0.009720208366897687
|
|
2021-08-30,376.85,380.76,376.83,380.26,379.830097141,27295665.0,0.011222210403148525
|
|
2021-08-31,380.51,380.579,378.36,379.95,379.520447612,29628175.0,-0.0008152316835848827
|
|
2021-09-01,381.04,382.71,380.37,380.58,380.149735365,28138311.0,0.00165811290959339
|
|
2021-09-02,381.97,382.31,379.15,380.4,379.969938864,25503535.0,-0.00047296232066851296
|
|
2021-09-03,379.22,381.98,379.2003,381.57,381.138616121,24624937.0,0.003075709779179814
|
|
2021-09-07,381.68,382.778,380.4882,382.11,381.678005624,23970203.0,0.0014152055979244071
|
|
2021-09-08,381.93,381.93,378.45,380.78,380.349509255,32949159.0,-0.0034806731046035377
|
|
2021-09-09,381.01,382.15,379.22,379.47,379.040990275,29398978.0,-0.003440306738799137
|
|
2021-09-10,381.23,381.97,376.245,376.59,376.164246259,40249405.0,-0.007589532769389007
|
|
2021-09-13,378.99,379.43,374.22,376.33,375.904540202,48741781.0,-0.0006904060118431143
|
|
2021-09-14,377.86,378.61,374.28,375.26,374.83574989,41826624.0,-0.002843249275901405
|
|
2021-09-15,375.73,378.41,373.37,378.05,377.622595656,34097865.0,0.007434845174012716
|
|
2021-09-16,376.68,378.9,374.695,378.31,377.882301713,35193083.0,0.0006877397169686716
|
|
2021-09-17,377.82,377.87,372.76,373.83,373.407366576,60912267.0,-0.011842140043879401
|
|
2021-09-20,367.46,369.25,360.93,365.7,365.7,76203202.0,-0.02174785330230322
|
|
2021-09-21,367.58,368.81,364.99,366.15,366.15,41927483.0,0.0012305168170632097
|
|
2021-09-22,367.09,371.07,365.9584,369.57,369.57,46972920.0,0.009340434248259033
|
|
2021-09-23,370.76,374.04,370.099,372.98,372.98,44652002.0,0.009226939416078217
|
|
2021-09-24,370.65,373.76,370.27,373.33,373.33,36056800.0,0.0009383881173252728
|
|
2021-09-27,370.2,371.2516,367.73,370.35,370.35,43338079.0,-0.00798221412691169
|
|
2021-09-28,365.67,370.302,359.35,359.87,359.87,97701632.0,-0.028297556365600163
|
|
2021-09-29,361.17,363.37,358.635,359.28,359.28,58076621.0,-0.0016394809236669472
|
|
2021-09-30,360.97,362.68,357.1,357.96,357.96,61384577.0,-0.0036740146960587694
|
|
2021-10-01,358.6,361.25,354.38,360.18,360.18,56375488.0,0.006201810258129381
|
|
2021-10-04,358.52,358.86,350.32,352.62,352.62,76766005.0,-0.020989505247376306
|
|
2021-10-05,353.71,359.69,353.48,357.38,357.38,47232904.0,0.013498950711814395
|
|
2021-10-06,354.08,359.95,353.15,359.67,359.67,56806536.0,0.006407745257149378
|
|
2021-10-07,362.8,365.69,362.25,362.97,362.97,39411172.0,0.009175077154057965
|
|
2021-10-08,364.08,364.3166,360.61,361.16,361.16,41822309.0,-0.004986638014160993
|
|
2021-10-11,359.58,363.2,358.3,358.39,358.39,34847182.0,-0.007669730867205793
|
|
2021-10-12,359.88,360.33,356.48,357.14,357.14,43905101.0,-0.003487820530706731
|
|
2021-10-13,359.51,360.69,357.43,360.0,360.0,40120795.0,0.008008064064512599
|
|
2021-10-14,363.69,366.85,363.01,366.63,366.63,43433867.0,0.018416666666666748
|
|
2021-10-15,367.88,369.06,366.82,368.94,368.94,40419878.0,0.006300630063006407
|
|
2021-10-18,367.61,372.87,366.99,372.65,372.65,34513514.0,0.010055835637230892
|
|
2021-10-19,373.75,375.52,372.6974,375.47,375.47,29090963.0,0.007567422514423772
|
|
2021-10-20,375.94,376.565,373.46,374.98,374.98,31390338.0,-0.0013050310277785693
|
|
2021-10-21,374.16,377.47,373.85,377.27,377.27,25469277.0,0.006106992372926445
|
|
2021-10-22,375.98,376.97,372.385,374.1,374.1,36275822.0,-0.008402470379303861
|
|
2021-10-25,375.56,378.87,373.56,377.93,377.93,32597804.0,0.010237904303662004
|
|
2021-10-26,380.23,382.71,377.905,379.12,379.12,47191279.0,0.0031487312465270367
|
|
2021-10-27,379.58,383.15,379.31,380.0,380.0,45760496.0,0.002321164802701059
|
|
2021-10-28,381.95,384.48,381.155,384.22,384.22,38007005.0,0.01110526315789473
|
|
2021-10-29,381.06,386.28,380.7,386.11,386.11,37310116.0,0.004919056790380516
|
|
2021-11-01,386.56,387.56,384.42,387.43,387.43,30483910.0,0.0034187148739996953
|
|
2021-11-02,386.8,389.54,386.75,389.05,389.05,24161597.0,0.004181400511060085
|
|
2021-11-03,389.55,393.61,388.48,393.18,393.18,33748901.0,0.010615602107698185
|
|
2021-11-04,394.48,399.2,393.92,398.22,398.22,40265313.0,0.01281855638638807
|
|
2021-11-05,400.04,400.99,397.16,398.6,398.6,43383802.0,0.0009542463964642423
|
|
2021-11-08,398.57,399.62,397.4,398.06,398.06,29256270.0,-0.0013547415955845743
|