mirror of
https://github.com/webclinic017/drift.git
synced 2026-08-04 14:47:49 +00:00
Mark Aron Szulyovszky
1007 lines
83 KiB
CSV
1007 lines
83 KiB
CSV
,open,high,low,close,adj_close,volume,returns
|
|
2017-11-10,124.71,124.84,123.96,124.1,114.337577745,11980950.0,
|
|
2017-11-13,124.8,124.81,124.31,124.36,114.577124645,5880784.0,0.002095084609186282
|
|
2017-11-14,124.77,125.24,124.77,125.2,115.351045397,6195891.0,0.006754583467352804
|
|
2017-11-15,126.06,126.67,125.64,126.56,116.604059947,9568163.0,0.010862619808306606
|
|
2017-11-16,126.01,126.33,125.45,125.46,115.590592296,5894944.0,-0.008691529709228929
|
|
2017-11-17,126.07,126.44,125.96,126.39,116.447433128,6938792.0,0.007412721186035531
|
|
2017-11-20,125.91,126.38,125.91,126.34,116.401366417,4232349.0,-0.00039560091779411444
|
|
2017-11-21,127.09,127.29,126.31,126.74,116.769900108,5818422.0,0.003166059838530799
|
|
2017-11-22,126.62,127.2,126.51,127.15,117.147647142,4140708.0,0.0032349692283415443
|
|
2017-11-24,126.93,127.03,126.69,126.8,116.825180162,3141388.0,-0.002752654345261618
|
|
2017-11-27,126.86,127.05,126.42,126.62,116.659340001,6079853.0,-0.0014195583596213757
|
|
2017-11-28,126.77,127.18,126.47,126.79,116.81596682,5983021.0,0.0013425999052283366
|
|
2017-11-29,125.56,125.68,125.1,125.54,115.664299034,14547146.0,-0.009858821673633611
|
|
2017-11-30,125.31,125.52,124.44,125.12,115.277338658,9630008.0,-0.0033455472359407157
|
|
2017-12-01,125.87,127.69,125.1,126.55,116.829514118,24583127.0,0.011429028132992292
|
|
2017-12-04,125.92,126.67,125.81,126.61,116.884905433,9609316.0,0.0004741209008296554
|
|
2017-12-05,126.47,127.5,126.45,127.24,117.466514235,10958930.0,0.004975910275649698
|
|
2017-12-06,127.87,128.23,127.66,127.68,117.872717208,11834449.0,0.0034580320653883057
|
|
2017-12-07,127.93,128.1,126.3,126.68,116.949528633,13056807.0,-0.007832080200501301
|
|
2017-12-08,126.59,126.74,126.24,126.69,116.958760519,4786306.0,7.893905904632348e-05
|
|
2017-12-11,126.86,127.09,126.41,126.43,116.718731489,3863802.0,-0.0020522535322440305
|
|
2017-12-12,126.17,126.41,125.67,126.38,116.672572061,7502439.0,-0.00039547575733611673
|
|
2017-12-13,126.81,127.39,126.59,127.33,117.549601206,8532859.0,0.007517012185472405
|
|
2017-12-14,127.05,127.98,126.79,127.87,118.048123037,6884986.0,0.004240948715934945
|
|
2017-12-15,127.81,128.59,127.56,128.35,118.491253553,7239398.0,0.0037538124657854333
|
|
2017-12-18,127.97,128.0,126.91,127.18,117.41112292,7239706.0,-0.00911569925983624
|
|
2017-12-19,126.32,126.38,125.07,125.53,115.887861772,11045782.0,-0.012973738009120939
|
|
2017-12-20,124.31,124.71,123.95,124.14,114.604629653,10005783.0,-0.011073050266868445
|
|
2017-12-21,124.03,124.86,124.0,124.6,115.270764678,7026878.0,0.003705493797325543
|
|
2017-12-22,124.7,124.84,124.53,124.77,115.428036187,3974571.0,0.0013643659711075617
|
|
2017-12-26,124.98,125.53,124.97,125.14,115.770333,3168442.0,0.0029654564398493566
|
|
2017-12-27,125.71,126.98,125.7,126.77,117.278289232,9059659.0,0.013025411539076215
|
|
2017-12-28,126.53,126.83,126.37,126.66,117.176525314,5297264.0,-0.0008677131813520367
|
|
2017-12-29,126.5,127.12,126.48,126.86,117.361550619,7580515.0,0.00157903047528829
|
|
2018-01-02,126.49,126.51,125.07,125.49,116.094127283,16238206.0,-0.010799306321929714
|
|
2018-01-03,126.0,126.2,125.49,126.09,116.649203196,8605121.0,0.004781257470714895
|
|
2018-01-04,125.65,126.16,125.37,126.07,116.630700666,9217876.0,-0.0001586168609724048
|
|
2018-01-05,125.87,126.18,125.36,125.71,116.297655118,10915437.0,-0.002855556436900164
|
|
2018-01-08,125.99,126.03,125.17,125.63,116.223644996,8850576.0,-0.0006363853313180456
|
|
2018-01-09,124.81,124.83,123.81,123.95,114.669432439,16226402.0,-0.013372602085489071
|
|
2018-01-10,122.81,123.93,122.66,123.8,114.53066346,14302604.0,-0.0012101653892698794
|
|
2018-01-11,123.51,124.59,123.31,124.31,115.002477987,12511001.0,0.0041195476575122125
|
|
2018-01-12,124.1,124.79,123.91,124.52,115.196754556,9987129.0,0.0016893250744107746
|
|
2018-01-16,125.17,125.28,124.56,125.04,115.677820348,9125890.0,0.0041760359781561895
|
|
2018-01-17,125.08,125.64,124.6,124.87,115.520548839,8326973.0,-0.0013595649392195153
|
|
2018-01-18,123.93,124.27,123.54,123.71,114.447402073,10843892.0,-0.0092896612476977
|
|
2018-01-19,123.4,123.56,122.98,123.06,113.846069834,11374309.0,-0.005254223587422113
|
|
2018-01-22,123.45,123.71,122.99,123.18,113.957085016,8985125.0,0.0009751340809360798
|
|
2018-01-23,123.81,124.2,123.24,123.71,114.447402073,12325687.0,0.004302646533528076
|
|
2018-01-24,122.85,123.13,122.54,123.04,113.827567303,9038909.0,-0.005415892005496636
|
|
2018-01-25,123.16,124.15,122.8,124.05,114.761945091,12173297.0,0.008208712613783975
|
|
2018-01-26,123.88,123.91,123.1,123.59,114.336386891,6462945.0,-0.003708182184602893
|
|
2018-01-29,122.97,122.97,122.3,122.73,113.540778081,12223038.0,-0.006958491787361409
|
|
2018-01-30,122.28,122.37,121.7,122.01,112.874686985,12064454.0,-0.0058665362991933145
|
|
2018-01-31,122.87,122.93,121.94,122.73,113.540778081,18045079.0,0.005901155642979994
|
|
2018-02-01,122.48,122.53,120.63,120.7,111.898263123,18632780.0,-0.016540373176892387
|
|
2018-02-02,120.15,120.26,119.24,119.58,110.85993624,23944423.0,-0.009279204639602412
|
|
2018-02-05,119.17,121.82,118.64,120.71,111.907533898,28606241.0,0.009449740759324365
|
|
2018-02-06,120.42,120.87,119.72,119.96,111.212225718,10935439.0,-0.00621323833982268
|
|
2018-02-07,120.13,120.33,118.56,118.82,110.155357284,16271063.0,-0.009503167722574202
|
|
2018-02-08,118.01,119.18,117.85,118.69,110.0348372,15155094.0,-0.001094091903719896
|
|
2018-02-09,118.11,119.09,117.79,117.94,109.33952902,15661576.0,-0.006318982222596636
|
|
2018-02-12,118.56,119.3,118.19,118.46,109.821609358,10944598.0,0.004409021536374347
|
|
2018-02-13,118.61,119.01,118.39,118.99,110.312960472,8157569.0,0.004474084079014062
|
|
2018-02-14,118.46,118.54,117.47,117.67,109.089218075,12043313.0,-0.011093369190688263
|
|
2018-02-15,118.19,118.8,117.99,118.07,109.460049104,8222416.0,0.003399337129259772
|
|
2018-02-16,119.04,119.21,118.34,118.71,110.053378751,8454089.0,0.005420513254848824
|
|
2018-02-20,118.28,118.51,117.78,118.19,109.571298413,8268822.0,-0.004380422879285639
|
|
2018-02-21,118.24,118.29,116.51,116.74,108.227035931,12054315.0,-0.012268381419747842
|
|
2018-02-22,117.24,117.66,117.0,117.09,108.551513082,9317852.0,0.0029981154702758417
|
|
2018-02-23,117.88,118.31,117.72,118.13,109.515673759,9072850.0,0.008882056537705907
|
|
2018-02-26,118.68,118.91,118.04,118.17,109.552756862,8771646.0,0.0003386100059257213
|
|
2018-02-27,118.52,118.66,117.26,118.0,109.395153674,12525659.0,-0.0014386053990014247
|
|
2018-02-28,118.47,118.83,118.25,118.75,110.090461854,9311606.0,0.006355932203389925
|
|
2018-03-01,118.43,119.62,118.15,119.32,110.840450924,12287700.0,0.0047999999999999154
|
|
2018-03-02,118.85,118.93,118.12,118.35,109.939384569,10064302.0,-0.008129399932953363
|
|
2018-03-05,118.75,118.8,117.63,118.03,109.642125566,5658174.0,-0.0027038445289395696
|
|
2018-03-06,118.36,118.68,118.12,118.14,109.744308348,5452045.0,0.0009319664492077884
|
|
2018-03-07,118.57,118.68,117.96,118.01,109.623546878,4461757.0,-0.0011003893685457289
|
|
2018-03-08,118.31,118.99,118.26,118.69,110.255222261,7086716.0,0.005762223540377809
|
|
2018-03-09,117.99,118.27,117.59,117.91,109.53065344,6570366.0,-0.006571741511500528
|
|
2018-03-12,118.31,118.66,118.19,118.59,110.162328822,5801739.0,0.005767110508014595
|
|
2018-03-13,118.31,119.37,118.19,119.19,110.719689454,7455302.0,0.005059448520111198
|
|
2018-03-14,119.4,120.4,119.37,120.24,111.695070559,10175049.0,0.008809463881197965
|
|
2018-03-15,120.17,120.49,119.93,120.24,111.695070559,6757935.0,0.0
|
|
2018-03-16,119.8,120.01,119.55,119.81,111.295628773,6084329.0,-0.0035761809713904524
|
|
2018-03-19,119.21,119.97,119.2,119.43,110.942633706,8491173.0,-0.0031716885068023837
|
|
2018-03-20,118.91,119.22,118.83,118.95,110.496745201,5445971.0,-0.0040190906807334725
|
|
2018-03-21,118.66,119.42,118.11,119.08,110.617506671,9742409.0,0.0010928961748633004
|
|
2018-03-22,120.31,120.82,119.67,120.26,111.713649247,12136574.0,0.009909304669130092
|
|
2018-03-23,119.68,120.31,119.62,120.17,111.630045152,7250408.0,-0.0007483785132214038
|
|
2018-03-26,120.0,120.45,119.67,119.71,111.202735334,8237947.0,-0.003827910460181494
|
|
2018-03-27,119.83,121.12,119.81,120.99,112.391771348,9168508.0,0.010692506891654796
|
|
2018-03-28,121.45,121.64,120.95,121.31,112.689030352,7412538.0,0.0026448466815440774
|
|
2018-03-29,121.54,122.29,121.51,121.9,113.237101639,9694323.0,0.004863572665072979
|
|
2018-04-02,121.35,122.36,121.16,121.88,113.46044905,12036489.0,-0.0001640689089418279
|
|
2018-04-03,121.36,121.48,120.83,120.94,112.585384871,9855032.0,-0.0077125041023957674
|
|
2018-04-04,121.35,121.46,120.6,120.69,112.352655036,6654312.0,-0.0020671407309409418
|
|
2018-04-05,120.1,120.27,119.77,119.79,111.514827631,7603733.0,-0.007457121551081247
|
|
2018-04-06,120.66,121.15,120.22,121.1,112.734331965,8831225.0,0.010935804324234022
|
|
2018-04-09,120.64,121.3,120.35,121.3,112.920515833,6307525.0,0.0016515276630884035
|
|
2018-04-10,121.2,121.38,120.78,121.08,112.715713578,6048601.0,-0.00181368507831825
|
|
2018-04-11,121.85,121.89,121.27,121.51,113.116008894,5901296.0,0.003551370994383962
|
|
2018-04-12,121.04,121.07,120.41,120.62,112.287490682,6622829.0,-0.007324500041148929
|
|
2018-04-13,120.52,121.13,120.5,120.9,112.548148097,4963954.0,0.0023213397446526507
|
|
2018-04-16,120.23,120.97,120.18,120.94,112.585384871,4491254.0,0.00033085194375503946
|
|
2018-04-17,120.92,121.58,120.82,121.27,112.892588253,5590360.0,0.0027286257648420076
|
|
2018-04-18,121.29,121.34,120.28,120.3,111.989596494,8138401.0,-0.0079986806299992
|
|
2018-04-19,119.42,119.53,118.81,119.32,111.077295541,9875870.0,-0.008146300914380733
|
|
2018-04-20,118.89,119.13,118.43,118.46,110.27670491,7579370.0,-0.0072075092189071155
|
|
2018-04-23,118.33,118.62,118.08,118.49,110.30463249,7073216.0,0.0002532500422083306
|
|
2018-04-24,118.21,118.45,117.76,117.95,109.801936047,8190786.0,-0.00455734661152829
|
|
2018-04-25,117.41,117.65,116.94,117.16,109.066509769,6603780.0,-0.006697753285290431
|
|
2018-04-26,117.73,118.13,117.59,117.98,109.829863627,6528572.0,0.006998975759644921
|
|
2018-04-27,118.47,118.95,118.44,118.89,110.677000226,5402102.0,0.007713171724021084
|
|
2018-04-30,119.08,119.56,118.94,119.1,110.872493287,8321071.0,0.001766338632349207
|
|
2018-05-01,118.77,118.84,118.23,118.41,110.474137076,7979321.0,-0.005793450881612094
|
|
2018-05-02,118.64,118.87,118.26,118.28,110.352849703,4644051.0,-0.0010978802466007354
|
|
2018-05-03,118.84,119.31,118.68,118.81,110.847328992,6345335.0,0.004480892796753455
|
|
2018-05-04,119.23,119.23,118.49,118.99,111.015265355,4283487.0,0.0015150239878798377
|
|
2018-05-07,118.97,119.02,118.74,118.8,110.837999195,3647906.0,-0.001596772838053595
|
|
2018-05-08,118.55,119.0,118.3,118.69,110.735371418,6091243.0,-0.0009259259259258856
|
|
2018-05-09,118.12,118.42,117.98,117.98,110.072955766,7832538.0,-0.005981969837391521
|
|
2018-05-10,118.55,118.98,118.35,118.93,110.959286567,7101525.0,0.0080522122393627
|
|
2018-05-11,119.32,119.36,118.82,119.23,111.239180505,4273364.0,0.0025224922223157087
|
|
2018-05-14,118.8,118.99,118.59,118.6,110.651403236,4996183.0,-0.005283905057452021
|
|
2018-05-15,117.56,117.58,116.7,117.25,109.391880518,12901003.0,-0.01138279932546371
|
|
2018-05-16,117.42,117.53,116.79,116.8,108.972039612,6518040.0,-0.003837953091684443
|
|
2018-05-17,116.63,116.82,116.09,116.21,108.421581535,7330707.0,-0.005051369863013688
|
|
2018-05-18,116.51,117.29,116.51,117.21,109.354561327,9606468.0,0.008605111436193136
|
|
2018-05-21,117.13,117.38,116.95,117.27,109.410540114,4448525.0,0.0005119017148706995
|
|
2018-05-22,117.29,117.35,116.85,117.09,109.242603752,4700736.0,-0.0015349194167305624
|
|
2018-05-23,117.75,118.11,117.66,117.94,110.035636574,9633993.0,0.0072593731317789345
|
|
2018-05-24,118.69,119.06,118.64,118.88,110.912637578,8204131.0,0.007970154315753764
|
|
2018-05-25,119.56,119.84,119.47,119.62,111.603042623,8482823.0,0.006224764468371502
|
|
2018-05-29,120.79,122.52,120.43,122.24,114.047449676,21668143.0,0.021902691857548895
|
|
2018-05-30,121.0,121.48,120.74,121.42,113.282406247,11616340.0,-0.006708115183245988
|
|
2018-05-31,121.56,121.98,120.95,121.22,113.095810289,10769941.0,-0.0016471750947125718
|
|
2018-06-01,120.17,120.71,119.85,120.3,112.499636203,8718753.0,-0.007589506682065705
|
|
2018-06-04,120.11,120.14,119.37,119.43,111.686047811,7156542.0,-0.007231920199501141
|
|
2018-06-05,119.96,120.16,119.62,119.71,111.947892351,5635865.0,0.002344469563761109
|
|
2018-06-06,119.08,119.1,118.42,118.74,111.040788052,7813347.0,-0.00810291537883212
|
|
2018-06-07,118.69,120.49,118.68,119.89,112.116220984,13238306.0,0.009685026107461692
|
|
2018-06-08,119.56,119.85,119.44,119.53,111.779563718,6790574.0,-0.0030027525231461905
|
|
2018-06-11,119.07,119.39,118.94,119.31,111.573828723,6844224.0,-0.0018405421233163022
|
|
2018-06-12,118.93,119.46,118.89,119.34,111.601883495,6048154.0,0.0002514458134272868
|
|
2018-06-13,119.45,119.64,118.63,119.28,111.545773951,8834656.0,-0.0005027652086475598
|
|
2018-06-14,119.78,120.3,119.48,120.27,112.471581431,10078771.0,0.008299798792756441
|
|
2018-06-15,120.83,121.09,120.3,120.38,112.574448928,7992758.0,0.0009146087968736616
|
|
2018-06-18,120.48,120.56,120.04,120.27,112.471581431,4893710.0,-0.0009137730520020204
|
|
2018-06-19,120.97,121.23,120.7,120.97,113.12619278,6133301.0,0.00582023779828722
|
|
2018-06-20,120.77,120.79,119.9,119.91,112.134924165,6879114.0,-0.008762503099942198
|
|
2018-06-21,120.36,120.75,120.22,120.54,112.72407438,7235850.0,0.005253940455341555
|
|
2018-06-22,120.09,120.62,120.06,120.53,112.714722789,4082473.0,-8.296001327368074e-05
|
|
2018-06-25,120.66,121.11,120.64,120.8,112.967215738,8363674.0,0.0022401061976271563
|
|
2018-06-26,120.77,121.03,120.66,120.97,113.12619278,5450031.0,0.0014072847682118361
|
|
2018-06-27,121.75,122.18,121.55,122.11,114.192274121,8173837.0,0.009423824088617083
|
|
2018-06-28,122.13,122.25,121.83,122.14,114.220328893,7109543.0,0.00024568012447789833
|
|
2018-06-29,122.17,122.5,121.65,121.72,113.827562083,11164777.0,-0.0034386769281152807
|
|
2018-07-02,121.74,121.75,121.29,121.35,113.738665862,9661972.0,-0.0030397633913901156
|
|
2018-07-03,121.53,122.03,121.53,122.0,114.347896458,3808806.0,0.0053564070869387415
|
|
2018-07-05,122.06,122.53,122.01,122.35,114.675943702,3860359.0,0.0028688524590163578
|
|
2018-07-06,122.75,122.92,122.48,122.75,115.050854838,4679906.0,0.003269309358397976
|
|
2018-07-09,122.07,122.21,121.9,121.96,114.310405344,5952743.0,-0.006435845213849323
|
|
2018-07-10,121.87,122.13,121.81,121.95,114.301032566,5759682.0,-8.199409642495326e-05
|
|
2018-07-11,122.45,122.55,122.09,122.42,114.74155315,6869150.0,0.0038540385403853517
|
|
2018-07-12,122.17,122.47,122.14,122.41,114.732180372,4824734.0,-8.168599901980933e-05
|
|
2018-07-13,122.61,122.87,122.47,122.72,115.022736502,4078970.0,0.0025324728371864946
|
|
2018-07-16,122.21,122.29,121.64,122.21,114.544724804,5517099.0,-0.004155801825293404
|
|
2018-07-17,122.29,122.39,121.9,121.98,114.329150901,3764341.0,-0.0018820063824563915
|
|
2018-07-18,122.02,122.04,121.39,121.49,113.869884759,6329961.0,-0.004017051975733765
|
|
2018-07-19,121.8,122.45,121.77,122.26,114.591588696,6166739.0,0.006337970203309062
|
|
2018-07-20,121.58,121.59,120.7,120.76,113.185671936,10469693.0,-0.012268935056437114
|
|
2018-07-23,120.38,120.38,119.18,119.27,111.789127955,11571846.0,-0.012338522689632425
|
|
2018-07-24,119.28,119.82,119.14,119.68,112.173411869,9053492.0,0.003437578603169289
|
|
2018-07-25,120.02,120.26,119.26,119.49,111.99532908,7357068.0,-0.0015875668449198965
|
|
2018-07-26,119.71,119.88,119.16,119.26,111.779755177,6821057.0,-0.0019248472675537087
|
|
2018-07-27,119.85,119.87,119.4,119.46,111.967210745,4542059.0,0.0016770082173400702
|
|
2018-07-30,118.99,119.41,118.97,119.05,111.58292683,7111165.0,-0.003432111166917773
|
|
2018-07-31,119.79,119.86,119.56,119.7,112.192157426,6797432.0,0.005459890802183898
|
|
2018-08-01,118.29,118.84,118.07,118.46,111.28000988,13312687.0,-0.010359231411863012
|
|
2018-08-02,118.62,118.74,118.3,118.63,111.439705994,4451078.0,0.0014350835725138733
|
|
2018-08-03,118.83,119.29,118.81,119.22,111.993945449,6162443.0,0.004973446851555208
|
|
2018-08-06,119.54,119.84,119.27,119.29,112.059702672,4200296.0,0.0005871498070793013
|
|
2018-08-07,119.03,119.1,118.57,118.67,111.47728155,5346872.0,-0.005197418056836267
|
|
2018-08-08,118.66,119.03,118.61,118.79,111.590008219,5641629.0,0.0010112075503496687
|
|
2018-08-09,119.23,119.83,119.12,119.79,112.529397126,7144257.0,0.008418217021634922
|
|
2018-08-10,120.37,121.05,120.28,120.66,113.346665474,8457940.0,0.0072627097420485676
|
|
2018-08-13,120.25,120.7,120.21,120.41,113.111818248,7923199.0,-0.002071937676114688
|
|
2018-08-14,120.54,120.56,120.03,120.14,112.858183243,4251313.0,-0.0022423386761896147
|
|
2018-08-15,120.66,121.13,120.57,120.84,113.515755477,7649988.0,0.005826535708340241
|
|
2018-08-16,120.81,120.93,120.28,120.83,113.506361588,5400385.0,-8.275405494873045e-05
|
|
2018-08-17,121.09,121.39,120.75,120.98,113.647269924,3537626.0,0.0012414135562359707
|
|
2018-08-20,121.64,121.91,121.54,121.79,114.408174939,5604121.0,0.006695321540750587
|
|
2018-08-21,121.37,121.53,121.07,121.38,114.023025487,4695004.0,-0.00336645044749162
|
|
2018-08-22,122.0,122.05,121.58,121.86,114.473932162,5309599.0,0.003954522985664788
|
|
2018-08-23,122.0,122.13,121.78,122.05,114.652416055,5329024.0,0.0015591662563596564
|
|
2018-08-24,121.62,122.33,121.49,122.29,114.877869392,6092150.0,0.0019664072101599483
|
|
2018-08-27,121.78,121.87,121.52,121.59,114.220297157,6407403.0,-0.005724098454493398
|
|
2018-08-28,121.0,121.09,120.68,120.86,113.534543256,4929337.0,-0.006003783205855817
|
|
2018-08-29,120.94,121.15,120.62,121.02,113.684845481,5613329.0,0.0013238457719675356
|
|
2018-08-30,121.31,121.46,121.08,121.28,113.929086596,5302865.0,0.0021484052222773276
|
|
2018-08-31,121.89,121.92,120.89,121.0,113.666057703,9677540.0,-0.002308707124010545
|
|
2018-09-04,119.96,120.1,119.75,120.03,113.010678002,18343553.0,-0.00801652892561977
|
|
2018-09-05,119.76,119.9,119.55,119.71,112.709391515,9422630.0,-0.0026660001666251043
|
|
2018-09-06,119.76,120.4,119.69,120.15,113.123660434,9566047.0,0.003675549244006371
|
|
2018-09-07,119.33,119.4,118.99,119.13,112.163309759,11212607.0,-0.008489388264669273
|
|
2018-09-10,119.17,119.6,119.17,119.57,112.577578677,6386352.0,0.003693444136657398
|
|
2018-09-11,119.08,119.17,118.6,118.66,111.720795232,5440021.0,-0.007610604666722365
|
|
2018-09-12,119.05,119.17,118.9,118.94,111.984420907,3347210.0,0.0023596831282657327
|
|
2018-09-13,119.34,119.57,118.98,119.12,112.153894556,4833033.0,0.0015133680847487785
|
|
2018-09-14,118.41,118.91,118.3,118.55,111.617228002,5579455.0,-0.004785090664875868
|
|
2018-09-17,118.18,118.82,118.12,118.55,111.617228002,5432961.0,0.0
|
|
2018-09-18,118.06,118.07,117.16,117.31,110.449742867,10182303.0,-0.010459721636440267
|
|
2018-09-19,117.11,117.11,116.19,116.61,109.790678678,13379645.0,-0.005967095729264349
|
|
2018-09-20,116.58,117.3,116.47,117.15,110.299099624,8657325.0,0.004630820684332404
|
|
2018-09-21,116.87,117.28,116.84,117.1,110.252023611,6173846.0,-0.0004268032437046987
|
|
2018-09-24,116.74,117.27,116.72,116.8,109.96956753,5505769.0,-0.002561912894961549
|
|
2018-09-25,116.48,116.74,116.4,116.68,109.856585097,6650853.0,-0.001027397260273899
|
|
2018-09-26,116.93,117.58,116.66,117.5,110.628631719,9512864.0,0.007027768255056577
|
|
2018-09-27,117.24,117.65,117.1,117.58,110.70395334,5758577.0,0.0006808510638298682
|
|
2018-09-28,117.85,117.91,117.22,117.27,110.412082057,12807703.0,-0.002636502806599772
|
|
2018-10-01,116.66,116.83,116.12,116.15,109.603191864,22442374.0,-0.009550609704101598
|
|
2018-10-02,116.67,117.13,116.6,116.86,110.273172632,8266949.0,0.006112785191562553
|
|
2018-10-03,116.27,116.36,114.24,114.83,108.357593816,20829180.0,-0.01737121341776482
|
|
2018-10-04,114.13,114.39,113.71,114.02,107.593249559,16207617.0,-0.0070539057737525335
|
|
2018-10-05,113.39,113.72,112.62,113.04,106.668487372,18096505.0,-0.008594983336256745
|
|
2018-10-08,112.99,113.11,112.64,112.66,106.309906116,5855890.0,-0.0033616418966738726
|
|
2018-10-09,113.14,113.85,113.07,113.8,107.385649885,11530860.0,0.0101189419492278
|
|
2018-10-10,113.14,113.58,112.79,113.49,107.093123071,15290066.0,-0.002724077328646768
|
|
2018-10-11,114.0,115.15,113.79,114.87,108.395339212,16087021.0,0.012159661644197906
|
|
2018-10-12,114.39,115.01,114.28,114.47,108.017885258,6794138.0,-0.00348219726647514
|
|
2018-10-15,114.66,114.82,114.29,114.42,107.970703513,7146281.0,-0.0004367956669869555
|
|
2018-10-16,114.39,114.72,114.16,114.68,108.216048583,4762322.0,0.0022723300122355905
|
|
2018-10-17,114.66,114.79,113.98,114.0,107.574376862,5880696.0,-0.00592954307638649
|
|
2018-10-18,113.62,114.39,113.55,113.96,107.536631466,5728828.0,-0.00035087719298254605
|
|
2018-10-19,113.85,113.95,113.41,113.71,107.300722745,10892437.0,-0.0021937521937521742
|
|
2018-10-22,113.95,114.08,113.53,113.56,107.159177513,3244179.0,-0.001319145193914295
|
|
2018-10-23,114.76,115.02,113.84,113.92,107.498886071,10330735.0,0.0031701303275801784
|
|
2018-10-24,114.36,114.82,114.24,114.78,108.310412072,16008012.0,0.0075491573033708015
|
|
2018-10-25,114.54,114.74,114.23,114.3,107.857467327,12613470.0,-0.004181913225300593
|
|
2018-10-26,114.93,115.32,114.79,114.99,108.508575398,18582470.0,0.0060367454068241955
|
|
2018-10-29,114.84,115.02,114.26,114.73,108.263230328,7679887.0,-0.0022610661796677034
|
|
2018-10-30,114.26,114.54,114.02,114.16,107.725358443,9939616.0,-0.004968186176239953
|
|
2018-10-31,113.74,113.96,113.21,113.58,107.17805021,8706583.0,-0.005080588647512263
|
|
2018-11-01,112.85,113.56,112.84,113.41,107.276845952,6100276.0,-0.0014967423842225935
|
|
2018-11-02,113.17,113.26,111.9,112.0,105.943098021,11315059.0,-0.012432766070011425
|
|
2018-11-05,112.48,112.71,112.35,112.44,106.359303049,4760223.0,0.003928571428571503
|
|
2018-11-06,112.6,112.73,112.33,112.37,106.293088613,3159875.0,-0.0006225542511560933
|
|
2018-11-07,113.19,113.4,112.41,112.52,106.434976691,9313311.0,0.0013348758565452368
|
|
2018-11-08,112.96,112.97,112.41,112.51,106.425517485,6905193.0,-8.887308922844728e-05
|
|
2018-11-09,112.75,113.5,112.72,113.35,107.220090721,6465323.0,0.007466003021953549
|
|
2018-11-12,113.95,114.31,113.91,114.09,107.920071904,6840265.0,0.006528451698279758
|
|
2018-11-13,113.71,114.02,113.48,114.02,107.853857468,6525830.0,-0.0006135507055833322
|
|
2018-11-14,113.48,114.52,113.3,114.09,107.920071904,8690822.0,0.0006139273811611723
|
|
2018-11-15,114.44,114.54,113.68,114.04,107.872775878,7879799.0,-0.0004382505039880469
|
|
2018-11-16,114.2,114.81,113.92,114.7,108.49708342,9236764.0,0.00578744300245515
|
|
2018-11-19,114.41,115.02,114.41,115.02,108.799777986,7027204.0,0.002789886660854446
|
|
2018-11-20,115.24,115.46,114.93,115.06,108.837614807,6332804.0,0.0003477656059815981
|
|
2018-11-21,114.89,115.09,114.54,115.02,108.799777986,4951058.0,-0.00034764470710935136
|
|
2018-11-23,115.67,115.76,115.09,115.14,108.913288448,3027861.0,0.0010432968179447943
|
|
2018-11-26,114.86,115.06,114.78,114.88,108.667349113,6599041.0,-0.002258120548897069
|
|
2018-11-27,114.81,115.25,114.76,115.01,108.790318781,5967245.0,0.00113161559888586
|
|
2018-11-28,114.85,115.02,114.36,114.45,108.26060329,7814288.0,-0.004869141813755307
|
|
2018-11-29,114.92,115.25,114.59,114.9,108.686267524,7295627.0,0.003931847968545288
|
|
2018-11-30,115.31,115.42,114.98,115.33,109.093013346,9126693.0,0.0037423846823323448
|
|
2018-12-03,114.68,115.88,114.66,115.88,109.865676225,9763851.0,0.0047689239573398545
|
|
2018-12-04,116.81,118.67,116.63,117.82,111.704987684,18100549.0,0.016741456679323363
|
|
2018-12-06,118.54,119.2,118.13,118.19,112.055784199,15319440.0,0.0031403836360550663
|
|
2018-12-07,117.81,118.53,117.52,118.41,112.264365911,8608467.0,0.0018614095947202536
|
|
2018-12-10,118.87,119.28,118.44,118.9,112.728934269,8777672.0,0.004138164006418421
|
|
2018-12-11,118.97,119.38,118.61,118.88,112.709972295,8071952.0,-0.00016820857863764083
|
|
2018-12-12,118.58,118.72,118.24,118.35,112.207479989,6182206.0,-0.004458277254374199
|
|
2018-12-13,118.46,118.58,117.98,118.07,111.942012356,5564328.0,-0.0023658639628221234
|
|
2018-12-14,118.55,118.77,118.22,118.48,112.330732819,8169221.0,0.003472516303887563
|
|
2018-12-17,118.59,119.3,118.58,119.17,112.984920915,9726781.0,0.005823767724510542
|
|
2018-12-18,119.07,119.79,118.94,119.6,113.659864788,10019103.0,0.003608290677183712
|
|
2018-12-19,120.11,121.66,119.92,121.18,115.16139143,23046272.0,0.013210702341137193
|
|
2018-12-20,122.01,122.03,120.67,120.74,114.74324477,18543731.0,-0.003630962204984378
|
|
2018-12-21,121.14,121.21,120.39,120.72,114.724238104,9945103.0,-0.00016564518800721295
|
|
2018-12-24,121.13,121.42,120.91,121.32,115.294438095,8377482.0,0.00497017892644136
|
|
2018-12-26,120.99,121.39,119.97,120.02,114.059004782,11700412.0,-0.010715463237718437
|
|
2018-12-27,121.26,121.38,119.98,120.04,114.078011448,12146772.0,0.00016663889351775651
|
|
2018-12-28,120.4,121.05,120.29,121.05,115.037848099,9879116.0,0.0084138620459846
|
|
2018-12-31,120.65,121.56,120.46,121.51,115.475001425,17408971.0,0.003800082610491584
|
|
2019-01-02,121.66,122.16,121.34,122.15,116.083214748,19841527.0,0.005267056209365517
|
|
2019-01-03,122.29,123.86,122.23,123.54,117.40417806,21187045.0,0.011379451494064607
|
|
2019-01-04,122.34,122.56,121.65,122.11,116.045201415,12970226.0,-0.0115751983163348
|
|
2019-01-07,122.62,122.65,121.62,121.75,115.703081421,8498104.0,-0.002948161493735113
|
|
2019-01-08,121.69,121.94,121.39,121.43,115.39897476,7737103.0,-0.0026283367556467763
|
|
2019-01-09,121.26,121.43,120.8,121.24,115.218411429,9349245.0,-0.0015646874742650807
|
|
2019-01-10,121.28,121.41,120.34,120.46,114.477151441,8222860.0,-0.006433520290333283
|
|
2019-01-11,120.83,121.27,120.68,120.93,114.923808101,5786934.0,0.0039017101112404085
|
|
2019-01-14,120.9,121.01,120.24,120.48,114.496158108,6730681.0,-0.0037211610022327424
|
|
2019-01-15,120.56,120.57,119.95,120.04,114.078011448,8997352.0,-0.0036520584329349237
|
|
2019-01-16,119.59,120.39,119.51,120.16,114.192051446,6048446.0,0.0009996667777407708
|
|
2019-01-17,120.22,120.53,119.89,120.19,114.220561446,8153350.0,0.00024966711051921386
|
|
2019-01-18,119.84,120.12,119.39,119.56,113.621851456,14106447.0,-0.005241700640652214
|
|
2019-01-22,120.31,120.72,120.07,120.37,114.391621443,8881133.0,0.0067748410839745254
|
|
2019-01-23,119.88,120.62,119.83,120.32,114.344104777,5776907.0,-0.0004153858934951016
|
|
2019-01-24,120.91,121.26,120.71,121.11,115.094868098,7121480.0,0.006565824468085069
|
|
2019-01-25,120.59,120.75,120.32,120.53,114.543674774,6460820.0,-0.004789034761786826
|
|
2019-01-28,120.54,120.94,120.41,120.41,114.429634776,6435820.0,-0.000995602754500946
|
|
2019-01-29,120.53,121.04,120.39,121.02,115.009338099,5750177.0,0.005066024416576775
|
|
2019-01-30,120.84,120.98,120.33,120.93,114.923808101,10571325.0,-0.0007436787307881776
|
|
2019-01-31,121.55,122.18,121.5,121.97,115.912154751,11843413.0,0.008600016538493183
|
|
2019-02-01,121.48,121.57,120.84,120.96,115.21351056,12024576.0,-0.008280724768385705
|
|
2019-02-04,120.44,120.55,120.02,120.42,114.699164531,8966375.0,-0.004464285714285698
|
|
2019-02-05,120.73,121.23,120.66,120.97,115.223035487,6983255.0,0.004567347616674988
|
|
2019-02-06,121.36,121.41,120.73,121.03,115.280185046,5184018.0,0.0004959907415060805
|
|
2019-02-07,121.46,121.91,121.23,121.83,116.042179163,8781040.0,0.006609931421961424
|
|
2019-02-08,122.26,122.47,122.07,122.35,116.537475339,5885427.0,0.004268242633177266
|
|
2019-02-11,121.86,122.18,121.75,121.87,116.080278869,4353004.0,-0.003923171230077571
|
|
2019-02-12,121.66,121.75,121.2,121.56,115.785006148,7939591.0,-0.002543694100270777
|
|
2019-02-13,121.15,121.39,120.91,121.1,115.346859531,4757681.0,-0.0037841395195788996
|
|
2019-02-14,122.14,122.2,121.58,121.79,116.004079457,5868918.0,0.005697770437654848
|
|
2019-02-15,121.56,122.02,121.54,121.98,116.18505306,5527244.0,0.0015600624024960652
|
|
2019-02-19,122.42,122.54,121.95,122.29,116.480325781,5872819.0,0.0025414002295458538
|
|
2019-02-20,121.95,122.08,121.59,121.94,116.146953354,4455832.0,-0.0028620492272467546
|
|
2019-02-21,121.07,121.16,120.7,120.85,115.108736369,7382942.0,-0.008938822371658217
|
|
2019-02-22,121.47,121.95,121.42,121.57,115.794531075,6374560.0,0.005957798924286273
|
|
2019-02-25,121.17,121.3,120.92,121.21,115.451633722,6293534.0,-0.0029612568890351465
|
|
2019-02-26,121.73,121.82,121.36,121.81,116.02312931,6028892.0,0.00495008662651597
|
|
2019-02-27,121.12,121.13,120.28,120.43,114.708689457,7737411.0,-0.011329119119940834
|
|
2019-02-28,120.56,120.62,119.71,120.02,114.318167472,9533457.0,-0.0034044673254173263
|
|
2019-03-01,119.33,119.53,118.64,118.66,113.264035288,13541090.0,-0.011331444759206777
|
|
2019-03-04,119.29,119.77,119.06,119.59,114.151744312,9808468.0,0.007837518961739454
|
|
2019-03-05,119.28,119.87,119.27,119.84,114.39037577,5595345.0,0.0020904757922903805
|
|
2019-03-06,119.92,120.52,119.89,120.28,114.810367136,7766707.0,0.003671562082776969
|
|
2019-03-07,120.64,121.26,120.61,121.06,115.554897286,8187227.0,0.006484868639840435
|
|
2019-03-08,121.12,121.69,120.85,121.57,116.04170546,7517600.0,0.004212787047744859
|
|
2019-03-11,121.4,121.42,120.98,121.21,115.69807616,5158011.0,-0.0029612568890351465
|
|
2019-03-12,121.3,122.23,121.26,122.06,116.509423118,6422386.0,0.007012622720897754
|
|
2019-03-13,121.66,121.96,121.62,121.83,116.289882177,4386732.0,-0.001884319187284933
|
|
2019-03-14,121.69,121.76,120.92,120.95,115.449899444,8188564.0,-0.0072231798407617065
|
|
2019-03-15,121.74,121.95,121.4,121.75,116.21352011,4302045.0,0.006614303431169866
|
|
2019-03-18,121.57,121.87,121.52,121.68,116.146703302,3893364.0,-0.0005749486652977254
|
|
2019-03-19,121.09,121.62,120.89,121.41,115.888981327,5220325.0,-0.002218934911242698
|
|
2019-03-20,121.74,122.85,121.73,122.68,117.101229134,10123663.0,0.010460423358866766
|
|
2019-03-21,122.96,123.09,122.74,122.95,117.358951109,7182572.0,0.002200847733941913
|
|
2019-03-22,124.21,125.28,124.06,124.86,119.182095449,13077043.0,0.015534770231801609
|
|
2019-03-25,124.81,125.94,124.51,125.06,119.373000616,9736593.0,0.0016017940092905025
|
|
2019-03-26,124.7,125.29,124.62,124.97,119.287093291,7502260.0,-0.0007196545658084696
|
|
2019-03-27,125.42,126.34,125.31,126.12,120.384797998,14207179.0,0.009202208530047162
|
|
2019-03-28,126.25,126.69,126.01,126.56,120.804789364,9143238.0,0.0034887408816999255
|
|
2019-03-29,125.68,126.47,125.64,126.44,120.690246265,10841631.0,-0.0009481668773704266
|
|
2019-04-01,125.29,125.36,124.19,124.37,118.979917333,16501475.0,-0.016371401455235635
|
|
2019-04-02,124.48,124.74,124.25,124.6,119.199949342,9725032.0,0.0018493205757015296
|
|
2019-04-03,123.61,123.87,123.37,123.52,118.166755559,10407417.0,-0.008667736757624334
|
|
2019-04-04,123.6,123.89,123.44,123.87,118.501586878,7503361.0,0.002833549222797993
|
|
2019-04-05,123.62,124.17,123.58,124.03,118.654652623,6322026.0,0.0012916767578912136
|
|
2019-04-08,123.83,123.95,123.52,123.59,118.233721823,4446429.0,-0.0035475288236717084
|
|
2019-04-09,124.22,124.34,123.77,123.98,118.606819578,7020320.0,0.003155595112873222
|
|
2019-04-10,124.27,124.52,124.1,124.28,118.893817851,7519916.0,0.0024197451201806164
|
|
2019-04-11,123.93,124.02,123.41,123.55,118.195455387,8679319.0,-0.005873833279691043
|
|
2019-04-12,122.89,123.06,122.63,122.67,117.353593786,7005541.0,-0.007122622420072777
|
|
2019-04-15,122.78,122.99,122.72,122.98,117.650158668,3070036.0,0.0025271052417052964
|
|
2019-04-16,122.51,122.63,122.14,122.21,116.913529768,8927558.0,-0.0062611806797854275
|
|
2019-04-17,122.13,122.57,122.11,122.26,116.961362813,6118702.0,0.000409131822273201
|
|
2019-04-18,122.81,123.1,122.78,122.9,117.573625795,27589692.0,0.005234745624079773
|
|
2019-04-22,122.47,122.57,122.24,122.31,117.009195859,6241353.0,-0.00480065093572013
|
|
2019-04-23,122.61,122.7,122.39,122.57,117.257927695,6239726.0,0.0021257460551058482
|
|
2019-04-24,123.11,123.59,123.09,123.57,118.214588605,7302206.0,0.008158603247124141
|
|
2019-04-25,123.49,123.62,123.1,123.39,118.042389641,5380867.0,-0.0014566642388929019
|
|
2019-04-26,123.98,124.02,123.64,123.81,118.444187223,5950651.0,0.0034038414782397997
|
|
2019-04-29,123.23,123.35,122.85,123.02,117.688425105,10246172.0,-0.006380744689443607
|
|
2019-04-30,122.95,123.74,122.93,123.65,118.291121478,7957662.0,0.005121118517314338
|
|
2019-05-01,123.69,124.45,123.6,123.9,118.777975781,14372113.0,0.002021835826930829
|
|
2019-05-02,123.68,123.81,123.04,123.31,118.212366373,6613062.0,-0.004761904761904745
|
|
2019-05-03,123.66,123.88,123.37,123.66,118.547897378,6191750.0,0.0028383748276701315
|
|
2019-05-06,124.31,124.38,123.93,124.0,118.873841783,4482690.0,0.002749474365195015
|
|
2019-05-07,124.53,125.14,124.39,124.95,119.784568796,8984929.0,0.007661290322580561
|
|
2019-05-08,125.15,125.3,124.3,124.41,119.266892389,6907690.0,-0.004321728691476623
|
|
2019-05-09,125.11,125.3,124.31,124.92,119.755808996,9412288.0,0.004099348926935198
|
|
2019-05-10,124.89,125.45,124.59,124.75,119.592836793,6037925.0,-0.0013608709574127742
|
|
2019-05-13,125.4,125.93,125.25,125.73,120.532323608,10501611.0,0.00785571142284569
|
|
2019-05-14,125.51,125.65,125.2,125.36,120.177619402,5690447.0,-0.002942813966436031
|
|
2019-05-15,126.21,126.27,125.77,126.13,120.915787613,9566544.0,0.006142310146777241
|
|
2019-05-16,125.81,125.83,125.53,125.71,120.513150407,7666369.0,-0.00332989772456993
|
|
2019-05-17,126.28,126.3,125.69,125.99,120.781575211,4747076.0,0.002227348659613382
|
|
2019-05-20,126.12,126.38,125.65,125.73,120.532323608,6043112.0,-0.002063655845702006
|
|
2019-05-21,125.6,125.72,125.3,125.53,120.340591605,4022162.0,-0.0015907102521276473
|
|
2019-05-22,125.77,126.33,125.72,126.25,121.030826815,5675312.0,0.0057356807137736165
|
|
2019-05-23,126.89,128.09,126.88,127.67,122.392124035,9743687.0,0.011247524752475258
|
|
2019-05-24,127.56,127.78,127.39,127.78,122.497576637,4981893.0,0.0008615963029685592
|
|
2019-05-28,128.27,128.9,128.09,128.7,123.37954385,8098871.0,0.007199874784786342
|
|
2019-05-29,129.67,129.9,129.0,129.09,123.753421256,13260571.0,0.003030303030303161
|
|
2019-05-30,129.33,130.23,128.89,130.2,124.817533872,13024761.0,0.00859865210318378
|
|
2019-05-31,130.9,131.9,130.81,131.83,126.380149695,18933634.0,0.01251920122887884
|
|
2019-06-03,131.91,132.58,131.55,132.44,127.223322814,17822448.0,0.004627171357050708
|
|
2019-06-04,131.39,131.76,130.55,130.93,125.772800181,14250018.0,-0.011401389308365983
|
|
2019-06-05,130.52,130.95,130.12,130.19,125.06194803,8815195.0,-0.005651875047735455
|
|
2019-06-06,130.97,131.59,130.32,130.61,125.465404656,9621094.0,0.003226054228435471
|
|
2019-06-07,131.79,132.07,131.44,131.74,126.550895103,11378665.0,0.008651711201286272
|
|
2019-06-10,130.68,130.7,130.32,130.5,125.359737445,8289092.0,-0.009412479125550433
|
|
2019-06-11,130.42,130.76,130.32,130.58,125.436586326,5115128.0,0.0006130268199233679
|
|
2019-06-12,130.39,130.75,130.3,130.68,125.532647427,5278799.0,0.0007658140603461483
|
|
2019-06-13,130.8,131.25,130.79,131.13,125.964922384,5560844.0,0.003443526170798794
|
|
2019-06-14,131.1,131.71,131.09,131.46,126.281924019,5838794.0,0.002516586593456882
|
|
2019-06-17,131.39,131.76,131.13,131.69,126.502864552,6046416.0,0.0017495816217860671
|
|
2019-06-18,132.74,132.86,131.95,132.35,127.136867822,10320696.0,0.005011770066064125
|
|
2019-06-19,131.86,132.72,131.58,132.54,127.319383915,11962501.0,0.0014355874574989436
|
|
2019-06-20,132.91,133.51,132.59,132.89,127.65559777,10721526.0,0.002640712237814924
|
|
2019-06-21,132.51,132.53,131.38,131.43,126.253105689,14495149.0,-0.010986530212957923
|
|
2019-06-24,132.16,132.53,132.08,132.41,127.194504483,6378869.0,0.007456440690861932
|
|
2019-06-25,132.79,133.09,132.72,132.82,127.588354999,9604623.0,0.0030964428668529553
|
|
2019-06-26,132.68,132.7,131.88,131.97,126.771835637,12766810.0,-0.006399638608643232
|
|
2019-06-27,132.31,133.09,131.99,132.9,127.66520388,9724166.0,0.007047056149124931
|
|
2019-06-28,132.58,133.08,132.45,132.81,127.578748889,8149205.0,-0.0006772009029345494
|
|
2019-07-01,132.57,132.75,131.59,132.24,127.281115093,14141551.0,-0.0042918454935622075
|
|
2019-07-02,132.57,133.39,132.46,133.26,128.262865981,10495462.0,0.007713248638838266
|
|
2019-07-03,133.52,134.29,133.51,134.21,129.177241808,5380269.0,0.007128920906498637
|
|
2019-07-05,132.54,132.55,131.67,132.43,127.463990259,12180126.0,-0.01326279710900824
|
|
2019-07-08,133.05,133.22,132.61,132.61,127.637240416,6489997.0,0.0013592086385261215
|
|
2019-07-09,132.68,132.71,132.16,132.56,127.589115372,6216115.0,-0.00037704547168393443
|
|
2019-07-10,132.35,132.44,131.51,131.83,126.886489737,9470193.0,-0.005506940253470094
|
|
2019-07-11,131.31,131.41,129.76,130.07,125.192488205,14126804.0,-0.013350527194113782
|
|
2019-07-12,129.92,130.45,129.68,130.22,125.336863335,6992095.0,0.0011532251864381227
|
|
2019-07-15,130.45,131.05,130.45,130.97,126.058738988,6055917.0,0.0057594839502379536
|
|
2019-07-16,130.17,130.6,129.96,130.58,125.683363649,6172721.0,-0.002977781171260463
|
|
2019-07-17,131.06,132.02,131.05,131.99,127.040489876,9662156.0,0.010797978250880691
|
|
2019-07-18,131.47,132.32,131.24,132.0,127.050114885,5725713.0,7.576331540271042e-05
|
|
2019-07-19,131.59,131.93,131.51,131.69,126.751739615,5804843.0,-0.002348484848484822
|
|
2019-07-22,132.47,132.49,131.74,131.94,126.992364832,5204504.0,0.001898397752297054
|
|
2019-07-23,131.6,131.74,130.97,131.22,126.299364206,8108940.0,-0.00545702592087316
|
|
2019-07-24,131.6,131.9,131.47,131.79,126.847989702,6389664.0,0.004343850022862306
|
|
2019-07-25,131.25,131.41,130.51,131.16,126.241614154,8893057.0,-0.00478033234691555
|
|
2019-07-26,131.7,131.78,131.25,131.47,126.539989423,6188692.0,0.0023635254650808957
|
|
2019-07-29,131.82,131.95,131.4,131.51,126.578489458,6231836.0,0.0003042519205902483
|
|
2019-07-30,132.0,132.1,131.43,131.83,126.886489737,5678475.0,0.00243327503611912
|
|
2019-07-31,131.7,133.33,131.66,132.89,127.906740659,15798745.0,0.008040658423727365
|
|
2019-08-01,133.39,135.39,133.26,135.26,130.441920789,26665016.0,0.01783429904432232
|
|
2019-08-02,135.66,136.51,135.4,136.51,131.647394699,15143050.0,0.009241460890137443
|
|
2019-08-05,138.14,138.89,137.66,138.87,133.92332944,18542993.0,0.01728811076111647
|
|
2019-08-06,138.2,139.98,138.09,139.98,134.993790271,12747356.0,0.00799308705983992
|
|
2019-08-07,142.4,143.06,139.78,140.03,135.042009227,32582045.0,0.0003571938848407896
|
|
2019-08-08,139.14,140.43,137.98,140.33,135.331322966,14745985.0,0.002142398057559225
|
|
2019-08-09,140.67,141.55,139.87,140.05,135.06129681,10625972.0,-0.0019952968003991156
|
|
2019-08-12,141.72,143.43,141.51,142.97,137.877283862,14094307.0,0.0208496965369509
|
|
2019-08-13,143.81,143.91,141.95,142.48,137.40473809,16099485.0,-0.0034272924389733284
|
|
2019-08-14,145.16,145.73,144.71,145.69,140.500395089,15068949.0,0.02252947782144865
|
|
2019-08-15,145.95,148.6,145.58,147.31,142.062689276,23732522.0,0.011119500308875097
|
|
2019-08-16,146.06,146.51,144.84,146.13,140.924721905,17649776.0,-0.008010318376213466
|
|
2019-08-19,143.57,144.66,143.51,144.04,138.909169529,13615286.0,-0.014302333538629974
|
|
2019-08-20,145.28,145.62,144.84,145.53,140.346094429,7451608.0,0.0103443487920023
|
|
2019-08-21,144.72,145.79,144.29,144.56,139.410646675,9372115.0,-0.006665292379578136
|
|
2019-08-22,144.0,144.7,143.48,143.6,138.484842713,13880305.0,-0.006640841173215284
|
|
2019-08-23,143.52,146.27,143.43,145.96,140.760777454,16194116.0,0.016434540389972163
|
|
2019-08-26,145.87,146.29,145.29,145.37,140.191793768,12174799.0,-0.0040422033433817894
|
|
2019-08-27,146.63,147.72,146.48,147.61,142.352003014,11332754.0,0.015408956455940093
|
|
2019-08-28,148.78,148.9,147.66,147.8,142.535235048,10088733.0,0.0012871756656052113
|
|
2019-08-29,147.25,147.34,146.13,147.24,141.995182737,8884955.0,-0.0037889039242219313
|
|
2019-08-30,146.61,147.48,146.36,147.28,142.033757902,13550909.0,0.0002716653083401077
|
|
2019-09-03,147.09,148.67,146.57,147.21,142.217166418,15662954.0,-0.000475285171102624
|
|
2019-09-04,146.53,147.62,146.48,147.43,142.429704809,7962232.0,0.0014944636913252207
|
|
2019-09-05,145.66,145.8,143.89,144.76,139.850261603,19386357.0,-0.01811028962897654
|
|
2019-09-06,145.26,146.03,145.08,145.79,140.845327709,9466371.0,0.0071152252003316985
|
|
2019-09-09,143.83,144.0,143.19,143.2,138.343171191,15862660.0,-0.01776527882570822
|
|
2019-09-10,142.84,143.29,140.66,140.69,135.918301361,13851422.0,-0.017527932960893833
|
|
2019-09-11,140.4,141.15,140.39,140.44,135.676780461,10941748.0,-0.001776956429028309
|
|
2019-09-12,141.5,141.8,139.06,139.52,134.787983551,19163308.0,-0.006550840216462461
|
|
2019-09-13,138.28,138.71,136.54,136.54,131.90905443,18922161.0,-0.0213589449541286
|
|
2019-09-16,137.88,138.57,137.25,138.28,133.59003989,10971572.0,0.01274351838289145
|
|
2019-09-17,138.36,139.6,138.02,139.03,134.314602588,9287893.0,0.005423777842059607
|
|
2019-09-18,139.93,140.66,139.53,139.62,134.884591911,11106841.0,0.0042436884125729435
|
|
2019-09-19,140.76,140.99,139.97,140.04,135.290347022,13434396.0,0.0030081650193380938
|
|
2019-09-20,140.77,141.98,140.44,141.89,137.077601678,13377236.0,0.013210511282490733
|
|
2019-09-23,142.24,143.16,141.7,141.86,137.04861917,15402596.0,-0.0002114313905136056
|
|
2019-09-24,142.42,143.85,142.41,143.57,138.700622122,12947855.0,0.012054137882419047
|
|
2019-09-25,143.26,143.55,141.14,141.47,136.671846567,14520656.0,-0.014627011214041863
|
|
2019-09-26,142.27,142.99,141.9,142.38,137.550982641,10775214.0,0.00643245917862445
|
|
2019-09-27,142.32,142.98,142.14,142.73,137.8891119,10387398.0,0.002458210422812135
|
|
2019-09-30,141.88,143.09,141.84,143.08,138.227241159,8410379.0,0.0024521824423737737
|
|
2019-10-01,141.26,143.91,141.14,143.26,138.642744054,16869140.0,0.0012580374615598355
|
|
2019-10-02,143.46,144.27,143.24,143.61,138.981463587,12896884.0,0.0024431104285915772
|
|
2019-10-03,143.98,145.67,143.92,144.92,140.249242414,13526957.0,0.009121927442378386
|
|
2019-10-04,145.35,146.03,145.2,145.99,141.284756418,11936986.0,0.007383383935964716
|
|
2019-10-07,145.16,145.53,144.71,144.78,140.113754601,11751551.0,-0.008288238920474034
|
|
2019-10-08,145.82,145.93,144.62,145.17,140.491184938,14540249.0,0.002693742229589624
|
|
2019-10-09,144.6,144.61,143.8,144.35,139.697613459,8933140.0,-0.00564854997589026
|
|
2019-10-10,143.12,143.18,141.73,142.2,137.616907751,15057081.0,-0.014894354000692833
|
|
2019-10-11,140.98,141.1,139.71,140.44,135.913632381,28513340.0,-0.012376933895921205
|
|
2019-10-14,141.48,141.51,141.08,141.46,136.90075788,5937726.0,0.00726288806607811
|
|
2019-10-15,140.67,140.95,139.55,139.75,135.245871014,12663622.0,-0.012088222819171546
|
|
2019-10-16,139.64,140.06,139.35,139.92,135.410391931,8645282.0,0.0012164579606439574
|
|
2019-10-17,139.52,140.38,139.3,139.58,135.081350098,6558397.0,-0.002429959977129581
|
|
2019-10-18,139.81,140.23,139.45,139.58,135.081350098,6456407.0,0.0
|
|
2019-10-21,138.57,138.99,138.23,138.53,134.065191496,8189288.0,-0.0075225677031094396
|
|
2019-10-22,139.38,139.53,138.64,139.34,134.849085275,6690041.0,0.005847108929473821
|
|
2019-10-23,140.03,140.31,139.36,139.48,134.984573088,5999896.0,0.0010047366154728454
|
|
2019-10-24,139.68,140.24,139.03,139.2,134.713597461,6830080.0,-0.0020074562661313022
|
|
2019-10-25,139.53,139.55,138.31,138.52,134.055513795,5669966.0,-0.00488505747126422
|
|
2019-10-28,137.58,137.58,136.99,137.26,132.836123473,11402050.0,-0.009096159399364812
|
|
2019-10-29,137.62,137.74,137.17,137.35,132.923222782,5296576.0,0.0006556899315168785
|
|
2019-10-30,137.77,139.45,137.77,139.36,134.868440677,10914151.0,0.01463414634146365
|
|
2019-10-31,140.48,141.68,140.43,141.24,136.687848458,15835800.0,0.013490241102181333
|
|
2019-11-01,140.73,141.27,139.79,140.56,136.267485904,11425486.0,-0.004814500141603006
|
|
2019-11-04,138.97,139.14,138.53,138.71,134.473982425,11134604.0,-0.013161639157655003
|
|
2019-11-05,137.22,137.44,136.73,137.15,132.961622735,13496331.0,-0.011246485473289658
|
|
2019-11-06,138.02,138.41,137.34,137.98,133.766275647,9353012.0,0.006051768137075975
|
|
2019-11-07,136.35,136.36,134.45,135.48,131.342622298,19214106.0,-0.018118567908392502
|
|
2019-11-08,135.15,135.95,134.78,134.91,130.790029334,10227217.0,-0.004207263064658906
|
|
2019-11-11,135.38,135.39,134.64,135.0,130.877280855,4578098.0,0.0006671114076051143
|
|
2019-11-12,135.28,135.95,134.79,135.62,131.478346886,5773630.0,0.004592592592592704
|
|
2019-11-13,136.81,136.96,136.17,136.5,132.331472865,6751842.0,0.006488718478100619
|
|
2019-11-14,137.8,138.44,137.67,137.91,133.698413353,10272804.0,0.010329670329670249
|
|
2019-11-15,137.48,138.16,137.43,137.76,133.552994152,4657758.0,-0.0010876658690450736
|
|
2019-11-18,138.21,138.61,137.93,138.01,133.795359487,5944030.0,0.0018147502903600454
|
|
2019-11-19,138.37,139.24,138.37,139.16,134.910240028,7893300.0,0.008332729512354309
|
|
2019-11-20,139.91,140.6,139.77,140.6,136.306264357,7909901.0,0.01034780109226796
|
|
2019-11-21,139.64,140.08,139.12,139.72,135.453138378,5981899.0,-0.006258890469416745
|
|
2019-11-22,140.1,140.28,139.68,139.9,135.627641419,4666026.0,0.0012882908674491933
|
|
2019-11-25,140.3,140.53,140.18,140.31,136.025120569,4157476.0,0.0029306647605431557
|
|
2019-11-26,141.0,141.31,140.94,141.13,136.820078867,4281650.0,0.005844202123868492
|
|
2019-11-27,140.6,140.91,140.42,140.72,136.422599718,4096955.0,-0.002905122936299853
|
|
2019-11-29,140.62,140.68,139.78,140.42,136.131761316,6251071.0,-0.0021318931210916325
|
|
2019-12-02,138.14,138.67,137.95,138.31,134.319363036,17705004.0,-0.015026349522859861
|
|
2019-12-03,140.04,141.77,139.93,141.21,137.135689786,13323804.0,0.020967392090232018
|
|
2019-12-04,140.34,140.5,139.21,139.8,135.766372297,8588810.0,-0.009985128531973642
|
|
2019-12-05,138.66,139.44,138.6,139.12,135.105992232,7274024.0,-0.00486409155937062
|
|
2019-12-06,138.03,139.12,137.86,138.35,134.358208922,7931904.0,-0.005534790109258281
|
|
2019-12-09,138.99,139.11,138.57,138.65,134.649553069,4155592.0,0.0021684134441635194
|
|
2019-12-10,139.18,139.35,138.41,138.66,134.65926454,4947745.0,7.212405337164718e-05
|
|
2019-12-11,139.3,140.14,139.23,139.75,135.71781494,6257375.0,0.007860954853598834
|
|
2019-12-12,139.19,139.28,136.61,137.45,133.484176483,14868125.0,-0.016457960644007286
|
|
2019-12-13,138.12,139.61,137.23,139.04,135.028300459,11335349.0,0.01156784285194612
|
|
2019-12-16,138.4,138.46,137.43,137.79,133.814366515,9160997.0,-0.008990218642117354
|
|
2019-12-17,138.21,138.34,137.21,137.6,133.629848556,6179893.0,-0.0013789099354089007
|
|
2019-12-18,137.3,137.45,136.28,136.47,132.532452271,6244828.0,-0.00821220930232558
|
|
2019-12-19,136.0,136.86,135.76,136.47,132.743792343,6591083.0,0.0
|
|
2019-12-20,136.13,136.69,135.93,136.65,132.918877583,5455919.0,0.0013189712024621603
|
|
2019-12-23,136.81,136.97,136.0,136.45,132.724338428,5175177.0,-0.0014635931211124387
|
|
2019-12-24,135.92,137.06,135.89,136.84,133.10368978,4667428.0,0.0028581898131183614
|
|
2019-12-26,136.91,137.22,136.51,137.17,133.424679385,5290981.0,0.002411575562700774
|
|
2019-12-27,137.44,137.63,137.29,137.32,133.570583752,7300695.0,0.001093533571480787
|
|
2019-12-30,135.89,136.9,135.66,136.82,133.084235864,7979841.0,-0.0036411302068162232
|
|
2019-12-31,136.21,136.46,135.38,135.48,131.780823527,10707518.0,-0.009793889782195642
|
|
2020-01-02,136.79,137.53,136.67,137.01,133.269048062,11034459.0,0.011293179805137221
|
|
2020-01-03,138.27,139.16,137.88,139.12,135.321436146,12366830.0,0.015400335741916793
|
|
2020-01-06,139.69,139.71,138.15,138.33,134.553006484,11370199.0,-0.005678550891316747
|
|
2020-01-07,138.22,138.47,137.64,137.65,133.891573357,8456431.0,-0.004915781103159156
|
|
2020-01-08,137.93,138.31,136.32,136.74,133.006420202,10626391.0,-0.006610969851071569
|
|
2020-01-09,136.0,137.44,135.91,137.22,133.473314174,7412990.0,0.003510311540149136
|
|
2020-01-10,137.67,138.47,137.63,138.44,134.660003019,8776937.0,0.008890832240198154
|
|
2020-01-13,137.88,138.09,137.39,138.02,134.251470794,5965015.0,-0.0030338052585956454
|
|
2020-01-14,138.18,138.82,138.14,138.73,134.942084794,13921031.0,0.005144182002608133
|
|
2020-01-15,139.52,139.76,139.02,139.65,135.836964906,6290520.0,0.006631586534996181
|
|
2020-01-16,139.26,139.53,138.74,139.21,135.408978765,6798593.0,-0.003150733977801634
|
|
2020-01-17,137.58,138.14,137.36,138.02,134.251470794,9693280.0,-0.008548236477264548
|
|
2020-01-21,138.81,139.65,138.77,139.47,135.661879667,6208953.0,0.01050572380814363
|
|
2020-01-22,139.72,140.14,139.59,139.96,136.138500596,6317029.0,0.0035133003513301286
|
|
2020-01-23,140.85,141.38,140.78,140.94,137.091742455,9747418.0,0.007002000571591838
|
|
2020-01-24,141.42,142.55,141.3,142.08,138.200615638,8584952.0,0.00808854831843342
|
|
2020-01-27,143.95,144.29,143.5,144.29,140.3502733,10935243.0,0.015554617117117031
|
|
2020-01-28,143.93,144.09,142.82,143.16,139.251127075,10612917.0,-0.007831450550973673
|
|
2020-01-29,143.44,144.7,143.43,144.56,140.612901159,9567654.0,0.00977926795194195
|
|
2020-01-30,144.9,145.67,144.29,144.58,140.632355074,14711787.0,0.00013835085777547107
|
|
2020-01-31,145.17,145.99,145.09,145.9,141.916313497,14538096.0,0.009129893484576046
|
|
2020-02-03,144.95,145.76,144.12,145.54,141.801502324,15310744.0,-0.002467443454420959
|
|
2020-02-04,143.99,144.14,143.06,143.58,139.891849001,11388275.0,-0.013467088085749479
|
|
2020-02-05,142.3,142.7,141.9,142.01,138.362177717,10782161.0,-0.010934670566931426
|
|
2020-02-06,142.18,142.88,142.0,142.65,138.985737986,6683128.0,0.0045067248785297664
|
|
2020-02-07,144.22,144.74,143.87,144.43,140.720014983,11374834.0,0.012478093235191112
|
|
2020-02-10,145.1,145.25,144.68,144.83,141.109740151,6699265.0,0.0027695077200027285
|
|
2020-02-11,144.59,144.72,143.94,144.1,140.398491719,7784102.0,-0.0050403921839399235
|
|
2020-02-12,143.37,143.55,142.99,143.37,139.687243288,5595525.0,-0.005065926439972168
|
|
2020-02-13,143.44,144.2,143.27,143.92,140.223115394,7883440.0,0.003836227941689252
|
|
2020-02-14,144.76,145.08,144.45,144.55,140.836932533,7137363.0,0.0043774319066149925
|
|
2020-02-18,145.34,146.05,144.92,145.54,141.801502324,6912053.0,0.00684884123140761
|
|
2020-02-19,145.12,145.62,144.98,145.53,141.791759194,5707712.0,-6.870963309046907e-05
|
|
2020-02-20,146.08,146.94,146.0,146.67,142.902475923,9332916.0,0.00783343640486489
|
|
2020-02-21,147.8,148.88,147.65,148.04,144.237284623,13861573.0,0.009340696802345505
|
|
2020-02-24,150.83,150.96,150.0,150.25,146.390516175,15929281.0,0.014928397730343157
|
|
2020-02-25,150.21,151.76,150.14,151.05,147.169966511,20802922.0,0.0053244592346091135
|
|
2020-02-26,149.95,151.72,149.58,150.25,146.390516175,22599515.0,-0.005296259516716417
|
|
2020-02-27,152.7,153.08,150.83,151.88,147.978646234,30687929.0,0.010848585690515833
|
|
2020-02-28,154.45,155.98,154.16,155.31,151.320539548,45010774.0,0.022583618646299763
|
|
2020-03-02,155.3,156.5,153.76,153.94,150.209084291,28152383.0,-0.008821067542334693
|
|
2020-03-03,153.81,159.7,152.36,156.33,152.541159849,38608024.0,0.015525529427049545
|
|
2020-03-04,156.41,157.35,154.19,154.67,150.921391888,23463690.0,-0.010618563295592853
|
|
2020-03-05,157.13,158.82,156.81,158.52,154.678082641,17786220.0,0.02489170492015269
|
|
2020-03-06,167.3,169.33,164.11,166.77,162.728134255,76288337.0,0.05204390613171839
|
|
2020-03-09,179.1,179.7,170.34,171.29,167.138586775,41552819.0,0.027103196018468445
|
|
2020-03-10,169.64,172.93,162.03,162.51,158.571380331,37728253.0,-0.051258100297740694
|
|
2020-03-11,165.43,167.03,155.63,156.53,152.736312616,29594066.0,-0.0367977355239677
|
|
2020-03-12,163.51,166.36,155.66,157.5,153.682803533,24361836.0,0.006196895163866234
|
|
2020-03-13,155.0,158.2,152.19,153.94,150.209084291,19812859.0,-0.022603174603174625
|
|
2020-03-16,160.38,166.15,157.81,163.91,159.937449695,30496696.0,0.06476549304924006
|
|
2020-03-17,163.5,165.63,152.71,152.98,149.272351012,18570872.0,-0.0666829357574279
|
|
2020-03-18,152.84,154.14,139.01,144.35,140.851509142,44628796.0,-0.05641260295463457
|
|
2020-03-19,146.95,153.45,145.25,148.28,144.686261002,21175266.0,0.027225493591964023
|
|
2020-03-20,153.3,159.43,152.11,159.43,155.566027728,20863060.0,0.07519557593741566
|
|
2020-03-23,157.5,166.69,156.57,166.0,161.976796104,19971809.0,0.04120930816032109
|
|
2020-03-24,161.25,165.45,160.41,162.91,158.961685863,11948557.0,-0.018614457831325315
|
|
2020-03-25,163.59,166.68,161.62,162.54,158.600653246,10750564.0,-0.0022711926830766282
|
|
2020-03-26,164.0,165.68,162.27,163.34,159.381264311,10576587.0,0.004921865386981805
|
|
2020-03-27,165.52,168.25,164.59,167.7,163.635594619,12550007.0,0.026692788049467175
|
|
2020-03-30,168.3,170.11,165.94,166.32,162.28904053,13473205.0,-0.008228980322003587
|
|
2020-03-31,165.7,166.92,164.56,164.97,160.971759357,11464935.0,-0.008116883116883078
|
|
2020-04-01,168.48,168.96,166.4,167.04,163.223838869,11334698.0,0.012547735951991212
|
|
2020-04-02,168.83,169.22,167.26,168.1,164.25962233,5771227.0,0.006345785440613039
|
|
2020-04-03,168.55,170.33,168.14,168.5,164.650484013,6570840.0,0.002379535990481907
|
|
2020-04-06,167.0,168.27,166.53,168.06,164.220536161,9434786.0,-0.0026112759643917016
|
|
2020-04-07,164.96,166.42,163.71,166.3,162.500744756,13811848.0,-0.01047245031536348
|
|
2020-04-08,165.11,166.19,164.13,165.09,161.318388164,10147077.0,-0.007276007215874958
|
|
2020-04-09,164.28,165.79,163.78,165.39,161.611534427,14260806.0,0.0018171906232962165
|
|
2020-04-13,164.75,165.71,163.88,163.88,160.136031573,8750297.0,-0.009129935304431847
|
|
2020-04-14,163.84,164.74,163.48,163.84,160.096945405,9019531.0,-0.00024408103490358712
|
|
2020-04-15,166.8,168.6,166.74,168.18,164.337794666,10027752.0,0.0264892578125
|
|
2020-04-16,169.26,170.32,169.02,170.09,166.204159203,8265414.0,0.011356879533832798
|
|
2020-04-17,169.82,170.84,167.27,167.81,163.976247609,8612119.0,-0.013404668116879348
|
|
2020-04-20,168.44,169.29,167.96,169.16,165.29540579,6462639.0,0.008044812585662253
|
|
2020-04-21,171.93,172.15,170.78,171.29,167.376744253,7850725.0,0.012591629226767598
|
|
2020-04-22,169.97,170.39,168.71,169.54,165.666724389,6230495.0,-0.010216591744993897
|
|
2020-04-23,169.87,170.93,169.61,170.44,166.546163176,5968584.0,0.0053084817742126145
|
|
2020-04-24,169.61,170.84,169.57,170.84,166.937024859,6211804.0,0.0023468669326449643
|
|
2020-04-27,169.66,169.75,167.44,167.66,163.829674478,9039484.0,-0.01861390774994154
|
|
2020-04-28,168.55,169.85,168.45,169.59,165.715582099,9905415.0,0.011511392103065843
|
|
2020-04-29,169.53,170.26,167.96,168.71,164.855686396,8619566.0,-0.005188985199598983
|
|
2020-04-30,168.74,169.23,166.71,166.74,162.930692607,11606074.0,-0.011676841918084269
|
|
2020-05-01,167.5,168.11,166.44,167.95,164.324316778,10209421.0,0.007256807004917709
|
|
2020-05-04,167.56,167.68,166.48,167.16,163.551371198,8300923.0,-0.004703780887168718
|
|
2020-05-05,165.57,166.27,165.27,166.09,162.504470222,7831916.0,-0.0064010528834649305
|
|
2020-05-06,163.23,163.64,162.05,163.41,159.88232572,14721518.0,-0.016135829971702154
|
|
2020-05-07,163.56,166.37,163.34,166.14,162.553390828,9165455.0,0.01670644391408116
|
|
2020-05-08,164.49,165.4,163.68,163.98,160.440020633,8130474.0,-0.013001083423618609
|
|
2020-05-11,163.66,164.22,162.1,162.7,159.18765311,8713747.0,-0.0078058299792658214
|
|
2020-05-12,163.16,164.93,163.13,164.37,160.821601363,10057348.0,0.010264290104486928
|
|
2020-05-13,165.09,166.29,164.83,165.52,161.946775309,13305576.0,0.00699641053720268
|
|
2020-05-14,167.32,168.15,167.05,167.14,163.531802955,10080361.0,0.0097873368777186
|
|
2020-05-15,168.3,168.49,166.33,166.71,163.11108574,7225634.0,-0.0025726935503169734
|
|
2020-05-18,164.93,165.06,162.42,163.05,159.530097355,10073986.0,-0.021954291884110133
|
|
2020-05-19,162.52,163.7,162.48,163.66,160.126928752,8639263.0,0.0037411836859857495
|
|
2020-05-20,163.17,164.7,162.88,164.15,160.606350695,10927274.0,0.0029940119760478723
|
|
2020-05-21,164.86,165.36,164.29,164.56,161.007499667,8876136.0,0.0024977155041121524
|
|
2020-05-22,164.72,165.68,164.61,165.55,161.976127673,4956814.0,0.006016042780748743
|
|
2020-05-26,163.71,163.79,162.98,163.33,159.80405275,8098939.0,-0.013409845967985445
|
|
2020-05-27,162.79,163.91,162.59,163.03,159.510529112,8047360.0,-0.0018367721790241154
|
|
2020-05-28,161.96,162.57,161.66,162.43,158.923481836,10276172.0,-0.003680304238483645
|
|
2020-05-29,162.71,164.09,162.35,163.59,160.058439903,14662054.0,0.00714153789324623
|
|
2020-06-01,162.1,162.44,161.67,162.28,158.982371483,13353301.0,-0.008007824439146716
|
|
2020-06-02,161.67,162.09,161.25,161.69,158.404360643,11517053.0,-0.003635691397584462
|
|
2020-06-03,160.18,160.33,158.94,159.54,156.298049953,12255736.0,-0.013297049910322212
|
|
2020-06-04,158.92,159.01,157.19,157.23,154.034990561,14038570.0,-0.014479127491538235
|
|
2020-06-05,154.61,156.16,153.16,156.11,152.937749644,17778549.0,-0.007123322521147224
|
|
2020-06-08,155.07,156.85,155.05,156.71,153.525557278,10346680.0,0.0038434437255780995
|
|
2020-06-09,159.05,159.64,158.3,158.49,155.269386593,9095265.0,0.011358560398187834
|
|
2020-06-10,159.24,160.9,159.05,160.84,157.571633161,13135518.0,0.014827433907502074
|
|
2020-06-11,163.25,164.23,162.63,163.88,160.549858508,17086373.0,0.018900770952499313
|
|
2020-06-12,162.41,163.66,162.05,162.3,159.001965071,9716433.0,-0.00964120087869158
|
|
2020-06-15,163.89,164.22,162.14,162.39,159.090136216,7760836.0,0.0005545286506467573
|
|
2020-06-16,159.41,161.23,158.7,159.9,156.650734534,13701298.0,-0.015333456493626385
|
|
2020-06-17,160.27,160.77,159.34,160.56,157.297322932,7113900.0,0.004127579737335907
|
|
2020-06-18,162.04,162.48,161.61,162.26,158.962777895,7691375.0,0.010587942202291867
|
|
2020-06-19,161.0,162.5,160.91,162.39,159.090136216,8565778.0,0.0008011832860841395
|
|
2020-06-22,163.19,163.42,162.07,162.41,159.109729804,9319961.0,0.0001231602931215381
|
|
2020-06-23,161.48,162.06,161.12,161.3,158.022285681,9088580.0,-0.006834554522504699
|
|
2020-06-24,161.53,163.09,161.52,163.03,159.717131026,11436501.0,0.01072535647861117
|
|
2020-06-25,164.21,164.35,163.4,163.5,160.17758034,10967984.0,0.002882904986812207
|
|
2020-06-26,164.25,165.32,164.18,165.25,161.892019273,12119310.0,0.010703363914372988
|
|
2020-06-29,164.85,165.27,164.38,164.73,161.38258599,7274571.0,-0.003146747352496315
|
|
2020-06-30,165.23,165.29,163.48,163.93,160.598842477,14841678.0,-0.004856431736781297
|
|
2020-07-01,162.81,163.56,162.15,163.42,160.286967422,13181247.0,-0.0031110839992680717
|
|
2020-07-02,162.7,163.74,162.24,163.59,160.45370824,7600644.0,0.0010402643495288633
|
|
2020-07-06,162.33,163.02,161.75,162.92,159.796553251,7972547.0,-0.004095604865823166
|
|
2020-07-07,163.42,165.34,163.2,165.21,162.042650151,12791945.0,0.01405597839430417
|
|
2020-07-08,164.32,164.92,163.83,164.55,161.395303446,7253913.0,-0.003994915562011925
|
|
2020-07-09,164.66,167.45,164.6,167.17,163.965073699,13375029.0,0.01592221209358846
|
|
2020-07-10,167.95,168.21,166.16,166.33,163.141177893,8478267.0,-0.005024825028414059
|
|
2020-07-13,165.5,166.96,165.23,166.88,163.68063348,8054043.0,0.0033066794925749043
|
|
2020-07-14,167.93,168.14,166.98,167.12,163.916032282,11344635.0,0.0014381591562799834
|
|
2020-07-15,165.92,166.95,165.83,166.34,163.150986176,7840586.0,-0.004667304930588756
|
|
2020-07-16,167.4,167.77,167.04,167.13,163.925840565,9107383.0,0.004749308644943939
|
|
2020-07-17,167.27,167.4,166.47,166.78,163.582550646,8552189.0,-0.0020941781846466334
|
|
2020-07-20,167.51,167.62,166.8,167.19,163.984690266,6907518.0,0.002458328336730986
|
|
2020-07-21,167.3,167.72,167.08,167.29,164.0827731,8455112.0,0.0005981218972426205
|
|
2020-07-22,168.26,168.46,167.69,167.79,164.57318727,6592084.0,0.0029888218064439975
|
|
2020-07-23,168.92,169.88,168.48,169.75,166.495610818,10471802.0,0.011681268251981791
|
|
2020-07-24,169.01,169.92,168.8695,169.74,166.485802534,7520837.0,-5.8910162002878685e-05
|
|
2020-07-27,170.25,170.3,168.99,169.11,165.86788068,6146734.0,-0.003711558854718966
|
|
2020-07-28,169.54,170.34,169.43,170.28,167.015449838,8520714.0,0.006918573709419729
|
|
2020-07-29,170.05,170.39,168.98,169.99,166.731009619,6733733.0,-0.0017030772844726094
|
|
2020-07-30,171.05,171.26,170.75,171.11,167.829537361,9376128.0,0.006588622860168369
|
|
2020-07-31,170.15,171.4554,169.94,171.0,167.721646243,8886264.0,-0.0006428613172813069
|
|
2020-08-03,169.24,169.99,168.97,169.95,166.878271186,9067756.0,-0.0061403508771930015
|
|
2020-08-04,170.83,171.58,170.72,171.57,168.468990806,9878888.0,0.009532215357458185
|
|
2020-08-05,170.06,170.56,169.69,170.07,166.996102269,6954183.0,-0.008742787200559543
|
|
2020-08-06,171.38,172.25,170.62,171.02,167.928931676,9481800.0,0.0055859352031517595
|
|
2020-08-07,171.28,171.5,169.58,169.88,166.809536388,8176856.0,-0.0066658870307567675
|
|
2020-08-10,170.22,170.25,169.07,169.12,166.063272863,6408461.0,-0.0044737461737697215
|
|
2020-08-11,167.17,167.49,165.875,167.105,164.084692596,19234202.0,-0.011914616840113634
|
|
2020-08-12,165.7,166.065,164.99,165.59,162.597075174,11745839.0,-0.009066156009694404
|
|
2020-08-13,165.31,165.58,163.165,163.82,160.859066701,12744712.0,-0.010689051271212113
|
|
2020-08-14,163.81,164.15,163.16,163.18,160.230634258,6398178.0,-0.0039067268953728584
|
|
2020-08-17,163.97,164.46,163.43,163.59,160.633223792,6836004.0,0.002512562814070307
|
|
2020-08-18,164.36,164.87,164.085,164.76,161.78207685,8140643.0,0.007152026407482026
|
|
2020-08-19,165.37,165.6101,163.3,163.73,160.770693388,12497748.0,-0.006251517358582204
|
|
2020-08-20,165.39,165.65,164.93,165.21,162.223943411,10320126.0,0.009039271972149487
|
|
2020-08-21,165.77,166.33,165.01,166.2,163.196049845,6836242.0,0.005992373343017832
|
|
2020-08-24,166.32,166.97,165.86,165.93,162.930929909,6490666.0,-0.001624548736462006
|
|
2020-08-25,164.35,165.09,163.83,164.66,161.683884281,10518301.0,-0.007653829928283118
|
|
2020-08-26,164.05,164.325,163.28,164.03,161.065271096,8276618.0,-0.003826065832624792
|
|
2020-08-27,164.76,164.82,161.16,161.24,158.325698418,19860113.0,-0.0170090837042004
|
|
2020-08-28,161.77,162.05,160.64,161.12,158.207867335,8415402.0,-0.0007442322004466151
|
|
2020-08-31,161.6,163.25,161.56,162.19,159.258527824,11388108.0,0.006641012909632593
|
|
2020-09-01,161.76,164.07,161.18,163.86,161.077957576,10587634.0,0.010296565756211962
|
|
2020-09-02,163.51,165.56,163.49,165.42,162.611471635,15167718.0,0.009520322226290512
|
|
2020-09-03,165.75,167.24,165.44,165.89,163.073491897,16416624.0,0.002841252569217634
|
|
2020-09-04,164.41,164.6984,162.45,162.74,159.976973123,13780313.0,-0.018988486346373956
|
|
2020-09-08,164.37,165.26,163.74,163.74,160.959994956,13790421.0,0.006144770800049049
|
|
2020-09-09,163.94,164.25,162.7582,163.3,160.527465349,9559005.0,-0.002687187003786451
|
|
2020-09-10,162.46,164.35,161.95,164.13,161.343373471,8847742.0,0.005082669932639172
|
|
2020-09-11,164.31,164.57,164.08,164.48,161.687431112,5458222.0,0.0021324559800157683
|
|
2020-09-14,164.79,165.08,164.23,164.47,161.677600894,4274947.0,-6.079766536959408e-05
|
|
2020-09-15,164.17,164.47,163.79,164.07,161.284392161,6928498.0,-0.002432054478020307
|
|
2020-09-16,164.78,164.89,162.9804,163.58,160.802711462,8816914.0,-0.002986530139574506
|
|
2020-09-17,164.9,164.96,163.801,164.08,161.294222379,7813922.0,0.0030566083873333483
|
|
2020-09-18,164.17,164.24,163.34,163.57,160.792881244,7246282.0,-0.003108239882984032
|
|
2020-09-21,164.89,165.4,164.135,164.4,161.608789365,11086895.0,0.005074280124717223
|
|
2020-09-22,164.44,164.88,163.87,164.27,161.480996527,10524495.0,-0.0007907542579075333
|
|
2020-09-23,164.3,164.53,163.48,164.49,161.69726133,6224763.0,0.0013392585377731692
|
|
2020-09-24,164.96,165.12,164.62,165.12,162.316565085,8278072.0,0.0038300200620098312
|
|
2020-09-25,165.11,165.42,164.71,165.12,162.316565085,5140298.0,0.0
|
|
2020-09-28,164.87,164.9,164.37,164.65,161.854544824,4470504.0,-0.0028464147286821895
|
|
2020-09-29,164.8,165.24,164.56,164.84,162.041318972,10297950.0,0.001153962951715659
|
|
2020-09-30,164.0,164.0,162.55,163.26,160.488144476,12970989.0,-0.009585052171803055
|
|
2020-10-01,162.51,163.7401,162.1,163.36,160.75263633,11523874.0,0.0006125199068971465
|
|
2020-10-02,163.61,163.67,162.18,162.75,160.152372446,8829140.0,-0.003734084231146073
|
|
2020-10-05,160.95,160.95,159.52,159.57,157.023127933,14726045.0,-0.01953917050691245
|
|
2020-10-06,159.33,161.405,158.68,160.43,157.869401607,22419358.0,0.005389484238892184
|
|
2020-10-07,159.56,160.417,158.86,159.26,156.718075795,9429580.0,-0.007292900330362229
|
|
2020-10-08,159.97,160.25,159.655,160.12,157.564349469,8431544.0,0.00539997488383781
|
|
2020-10-09,159.52,160.27,158.81,160.09,157.534828294,8441506.0,-0.00018735948038972605
|
|
2020-10-12,160.43,160.68,160.11,160.6,158.036688263,3962045.0,0.003185708039227908
|
|
2020-10-13,161.21,161.83,161.18,161.75,159.168333291,7914641.0,0.007160647571606615
|
|
2020-10-14,162.33,162.75,161.9674,162.12,159.532427778,6956736.0,0.002287480680061904
|
|
2020-10-15,163.04,163.19,161.64,161.84,159.256896815,9458911.0,-0.0017271157167529916
|
|
2020-10-16,161.66,162.32,161.1,161.39,158.814079195,8418197.0,-0.0027805239742957344
|
|
2020-10-19,160.5,160.98,160.05,160.78,158.213815311,9286787.0,-0.003779664167544383
|
|
2020-10-20,159.86,160.01,158.95,159.25,156.708235404,11189208.0,-0.009516108968777193
|
|
2020-10-21,158.79,159.37,158.37,158.7,156.167013869,10453705.0,-0.0034536891679749493
|
|
2020-10-22,158.29,158.63,156.97,157.05,154.543349263,12665822.0,-0.01039697542533069
|
|
2020-10-23,156.81,158.21,156.75,158.01,155.488026852,8784136.0,0.006112702960840322
|
|
2020-10-26,159.21,160.02,159.01,159.48,156.934564409,7227337.0,0.009303208657679862
|
|
2020-10-27,160.23,160.7,159.895,160.55,157.987486305,6062330.0,0.006709305242036834
|
|
2020-10-28,161.38,161.46,160.2,160.7,158.135092178,11765784.0,0.0009342883836809257
|
|
2020-10-29,160.73,160.83,158.47,159.14,156.599991097,11932379.0,-0.009707529558182992
|
|
2020-10-30,159.03,159.35,157.57,157.57,155.055049624,13095938.0,-0.009865527208747005
|
|
2020-11-02,158.7,159.19,158.33,158.58,156.215675589,10810494.0,0.0064098495906581565
|
|
2020-11-03,157.85,157.98,157.04,157.66,155.309392189,16228695.0,-0.005801488207844763
|
|
2020-11-04,161.64,162.17,160.54,161.08,158.678402219,21570835.0,0.021692249143727027
|
|
2020-11-05,161.64,161.74,160.58,161.36,158.954227601,18537530.0,0.0017382666997765028
|
|
2020-11-06,159.618,159.915,158.94,159.41,157.03330083,12408432.0,-0.01208477937530994
|
|
2020-11-09,155.97,156.15,154.625,156.06,153.733247146,23245038.0,-0.021014992785897912
|
|
2020-11-10,154.96,155.81,154.78,155.16,152.846665559,12560977.0,-0.005767012687427964
|
|
2020-11-11,155.02,155.94,154.97,155.72,153.398316324,5888233.0,0.003609177623098647
|
|
2020-11-12,156.94,158.4,156.71,158.37,156.008806552,16001553.0,0.01701772412021585
|
|
2020-11-13,158.36,158.5,157.91,158.16,155.801937515,7345549.0,-0.0013260087137716425
|
|
2020-11-16,157.73,158.28,157.61,157.78,155.427603067,6310397.0,-0.002402630247850257
|
|
2020-11-17,158.77,159.16,158.59,158.81,156.442246439,7444575.0,0.006528077069337002
|
|
2020-11-18,159.44,159.57,158.35,159.27,156.895388139,10333345.0,0.0028965430388514513
|
|
2020-11-19,159.97,160.72,159.84,160.09,157.703162473,10623316.0,0.005148489985559168
|
|
2020-11-20,160.525,161.54,160.39,161.51,159.101991199,7247351.0,0.008870010619026703
|
|
2020-11-23,160.82,160.99,160.28,160.77,158.373024117,11304789.0,-0.004581759643365602
|
|
2020-11-24,159.99,160.0218,159.01,159.17,156.796879074,10888639.0,-0.009952105492318397
|
|
2020-11-25,159.25,159.91,158.62,158.68,156.314184654,9146000.0,-0.003078469560846786
|
|
2020-11-27,159.61,160.27,159.58,160.22,157.831224258,4708153.0,0.009705066801109163
|
|
2020-11-30,160.03,160.53,159.76,160.02,157.634206128,13071557.0,-0.0012482836100361494
|
|
2020-12-01,158.55,158.74,156.68,157.5,155.312350416,13651901.0,-0.015748031496063075
|
|
2020-12-02,156.88,156.93,155.48,156.25,154.079712715,12114580.0,-0.007936507936507908
|
|
2020-12-03,156.94,157.82,156.58,157.51,155.322211518,9626457.0,0.008063999999999849
|
|
2020-12-04,155.69,155.785,154.77,155.2,153.044297045,12734642.0,-0.014665735508856637
|
|
2020-12-07,156.35,156.88,156.18,156.6,154.424851271,9316138.0,0.009020618556700999
|
|
2020-12-08,157.57,158.07,157.2,157.34,155.154572791,7397240.0,0.004725415070242711
|
|
2020-12-09,156.55,157.32,156.015,156.82,154.641795507,7750059.0,-0.0033049447057328374
|
|
2020-12-10,157.24,158.29,156.83,158.21,156.012488631,10025124.0,0.00886366534880767
|
|
2020-12-11,158.65,159.39,158.32,158.77,156.564710321,8136090.0,0.0035395992667972553
|
|
2020-12-14,157.49,158.69,157.11,158.33,156.13082185,7535875.0,-0.0027713044025949873
|
|
2020-12-15,157.78,158.39,157.31,157.8,155.608183465,6847676.0,-0.0033474388934503496
|
|
2020-12-16,156.58,157.89,156.39,157.38,155.194017197,9954190.0,-0.0026615969581750276
|
|
2020-12-17,158.13,158.46,156.43,156.8,154.78372437,9422697.0,-0.0036853475663997104
|
|
2020-12-18,157.12,157.38,156.18,156.33,154.319768053,6505271.0,-0.0029974489795918657
|
|
2020-12-21,157.2,157.34,156.45,156.95,154.931795535,8988176.0,0.003965969423654903
|
|
2020-12-22,157.5634,157.83,157.08,157.76,155.731379825,7378508.0,0.005160879260911022
|
|
2020-12-23,156.62,156.69,155.46,156.67,154.655396027,9266649.0,-0.006909229208925005
|
|
2020-12-24,156.9,157.43,156.85,157.29,155.267423509,3117104.0,0.003957362609306125
|
|
2020-12-28,156.38,157.45,156.095,157.36,155.336523386,7787029.0,0.00044503782821547766
|
|
2020-12-29,156.39,157.29,156.36,157.16,155.139095166,9030948.0,-0.0012709710218608006
|
|
2020-12-30,156.82,157.53,156.68,157.5,155.474723139,9097313.0,0.002163400356324896
|
|
2020-12-31,157.46,158.08,157.45,157.73,155.701765592,7742413.0,0.001460317460317384
|
|
2021-01-04,156.67,158.18,156.535,157.54,155.514208783,13152865.0,-0.00120459012236096
|
|
2021-01-05,156.95,156.95,155.66,156.37,154.359253697,10458065.0,-0.007426685286276435
|
|
2021-01-06,153.82,153.85,152.29,153.16,151.190530769,22827290.0,-0.020528234316045335
|
|
2021-01-07,151.79,152.17,151.26,151.81,149.857890284,14651882.0,-0.008814311830765198
|
|
2021-01-08,151.48,151.96,150.66,151.32,149.374191146,13622819.0,-0.003227718859100226
|
|
2021-01-11,151.0,151.21,150.49,151.07,149.127405871,8380898.0,-0.0016521279407877287
|
|
2021-01-12,150.79,151.16,149.925,150.95,149.008948939,11920226.0,-0.0007943337525651017
|
|
2021-01-13,151.66,153.07,151.57,152.65,150.687088808,12533256.0,0.011262007287181408
|
|
2021-01-14,152.58,152.64,150.79,151.22,149.275477036,14835458.0,-0.009367834916475637
|
|
2021-01-15,152.185,152.36,151.47,151.82,149.867761695,11624672.0,0.003967729136357567
|
|
2021-01-19,151.62,152.36,151.505,152.31,150.351460834,9575571.0,0.0032275062574100843
|
|
2021-01-20,151.985,152.48,151.79,152.46,150.499531999,5368933.0,0.0009848335631279515
|
|
2021-01-21,151.44,151.75,151.1,151.39,149.443291023,8164729.0,-0.007018234290961711
|
|
2021-01-22,151.85,152.01,151.42,151.88,149.926990161,9507150.0,0.003236673492304609
|
|
2021-01-25,152.76,153.69,152.635,153.67,151.693972729,8712616.0,0.011785620226494542
|
|
2021-01-26,153.1,153.6,152.92,153.38,151.40770181,7690318.0,-0.0018871607991148842
|
|
2021-01-27,154.07,154.5,153.53,153.77,151.792686839,7895249.0,0.002542704394314921
|
|
2021-01-28,153.4,153.46,152.16,152.92,150.953616905,10667755.0,-0.0055277362294337
|
|
2021-01-29,151.42,152.49,151.3,152.0,150.045447093,14966238.0,-0.006016217630133269
|
|
2021-02-01,151.66,152.36,151.49,152.0,150.218960833,8165534.0,0.0
|
|
2021-02-02,150.74,151.085,150.52,151.02,149.250443849,9159767.0,-0.006447368421052535
|
|
2021-02-03,150.425,150.59,149.58,149.68,147.926145115,9633084.0,-0.008872996954045864
|
|
2021-02-04,149.16,149.49,148.8,149.28,147.53083206,8262613.0,-0.0026723677177979965
|
|
2021-02-05,149.1,149.57,148.02,148.03,146.295478764,10258935.0,-0.008373526259378372
|
|
2021-02-08,148.3,149.265,148.035,148.68,146.937862478,11574766.0,0.004391001823954577
|
|
2021-02-09,149.22,149.67,148.655,148.79,147.046573568,5212387.0,0.0007398439601828954
|
|
2021-02-10,149.28,149.78,149.1409,149.78,148.024973379,7214729.0,0.006653672961892676
|
|
2021-02-11,149.6791,149.79,148.75,148.96,147.214581616,11962758.0,-0.005474696221124287
|
|
2021-02-12,147.7,148.08,147.03,147.11,145.386258738,14088379.0,-0.012419441460794767
|
|
2021-02-16,145.22,145.655,144.6625,144.87,143.172505631,17789087.0,-0.015226701108014495
|
|
2021-02-17,145.95,146.38,144.98,145.79,144.081725657,11184185.0,0.006350521156899269
|
|
2021-02-18,144.61,145.6,144.32,145.2,143.498638901,10755817.0,-0.004046916798134292
|
|
2021-02-19,144.06,144.32,142.8517,143.27,141.591253411,12741726.0,-0.013292011019283567
|
|
2021-02-22,143.03,143.74,141.72,142.18,140.514025337,12882489.0,-0.007608012842884038
|
|
2021-02-23,141.52,142.5,141.14,141.77,140.108829456,12658455.0,-0.002883668589112376
|
|
2021-02-24,139.352,141.175,139.16,140.84,139.189726603,17363058.0,-0.006559920998800872
|
|
2021-02-25,139.52,139.92,136.61,138.54,136.916676538,52354214.0,-0.016330587901164484
|
|
2021-02-26,140.77,143.3,139.68,143.12,141.443011016,44906950.0,0.033059044319330155
|
|
2021-03-01,140.66,141.41,140.09,141.06,139.576862608,22050428.0,-0.014393515930687495
|
|
2021-03-02,140.4,141.13,140.295,141.07,139.586757465,12482218.0,7.089181908392916e-05
|
|
2021-03-03,139.38,140.15,138.76,139.54,138.072844238,19763736.0,-0.010845679449918544
|
|
2021-03-04,139.632,139.94,137.96,138.64,137.182307046,22366564.0,-0.0064497635086714356
|
|
2021-03-05,138.1687,139.34,137.99,138.91,137.449468204,20598039.0,0.001947489901904298
|
|
2021-03-08,138.83,138.9,137.83,137.83,136.380823573,15236619.0,-0.0077748182276292654
|
|
2021-03-09,139.27,139.815,138.97,139.74,138.270741392,14463394.0,0.01385765072915901
|
|
2021-03-10,139.8,140.15,139.28,140.02,138.547797408,12387639.0,0.002003721196507824
|
|
2021-03-11,139.17,139.38,138.46,139.01,137.548416781,14150742.0,-0.0072132552492502056
|
|
2021-03-12,136.4,136.4591,135.65,136.06,134.629433761,20402701.0,-0.021221494856485057
|
|
2021-03-15,136.49,137.09,136.41,136.86,135.421022377,11366662.0,0.005879758929884016
|
|
2021-03-16,137.02,137.12,135.75,136.31,134.876805204,15567907.0,-0.004018705246237153
|
|
2021-03-17,135.15,135.525,134.15,135.29,133.867529719,27107490.0,-0.007482943291027833
|
|
2021-03-18,133.31,134.47,133.19,133.92,132.511934215,21622014.0,-0.010126395151156764
|
|
2021-03-19,134.08,134.83,133.8,134.75,133.333207404,18684950.0,0.00619772998805268
|
|
2021-03-22,135.69,136.41,135.37,136.26,134.827330915,17047525.0,0.011205936920222648
|
|
2021-03-23,136.585,137.54,136.15,137.49,136.044398411,16768448.0,0.009026860413914761
|
|
2021-03-24,137.06,138.28,136.945,138.23,136.776617881,13862975.0,0.005382209615244493
|
|
2021-03-25,138.3862,138.655,137.09,137.14,135.698078392,20781964.0,-0.007885408377342085
|
|
2021-03-26,136.42,137.2392,136.22,136.66,135.223125223,8433292.0,-0.0035000729181857704
|
|
2021-03-29,136.83,136.8465,134.97,135.5,134.075321731,13968084.0,-0.008488218937509173
|
|
2021-03-30,135.3,136.515,135.005,136.21,134.777856627,15020777.0,0.005239852398523981
|
|
2021-03-31,136.34,136.59,134.98,135.45,134.025847442,19271281.0,-0.005579619704867644
|
|
2021-04-01,136.55,137.62,136.3,137.51,136.247306321,14885947.0,0.01520856404577331
|
|
2021-04-05,136.55,136.97,135.94,136.91,135.652815857,8242978.0,-0.004363319031343127
|
|
2021-04-06,137.16,137.98,137.01,137.84,136.574276077,9282395.0,0.006792783580454431
|
|
2021-04-07,137.45,138.1,136.88,136.88,135.623091333,11052827.0,-0.006964596633778353
|
|
2021-04-08,137.39,138.07,137.36,138.01,136.742715042,7847918.0,0.008255406195207371
|
|
2021-04-09,137.5,138.19,137.09,137.51,136.247306321,8717951.0,-0.003622925874936622
|
|
2021-04-12,137.46,137.53,137.1,137.45,136.187857275,7658990.0,-0.0004363319031343016
|
|
2021-04-13,137.3,138.51,137.2,138.48,137.208399239,13232786.0,0.007493634048745035
|
|
2021-04-14,138.03,138.2351,137.57,138.04,136.772439565,7293169.0,-0.003177354130560306
|
|
2021-04-15,139.49,140.98,139.455,140.35,139.061227854,23896725.0,0.016734279918864114
|
|
2021-04-16,139.1,139.73,138.9308,139.26,137.981236843,15238401.0,-0.007766298539365946
|
|
2021-04-19,138.74,139.31,138.55,138.86,137.584909867,13886874.0,-0.002872325147206478
|
|
2021-04-20,138.45,139.76,138.43,139.5,138.219033029,11476489.0,0.004608958663401941
|
|
2021-04-21,139.54,139.91,139.07,139.78,138.496461912,11902155.0,0.002007168458781461
|
|
2021-04-22,140.0,140.39,139.2,140.39,139.100860552,14156678.0,0.004364000572327775
|
|
2021-04-23,140.38,140.47,139.49,140.06,138.773890796,12302248.0,-0.002350594771707293
|
|
2021-04-26,140.15,140.51,139.85,139.86,138.575727308,9103549.0,-0.0014279594459516431
|
|
2021-04-27,139.59,139.82,138.525,138.64,137.36693003,14137281.0,-0.008723008723008907
|
|
2021-04-28,138.65,138.89,137.96,138.73,137.456103599,15263720.0,0.000649163300634692
|
|
2021-04-29,137.45,138.36,137.125,138.32,137.049868449,17178229.0,-0.0029553809558133803
|
|
2021-04-30,138.507,138.73,137.98,138.64,137.36693003,15692322.0,0.0023134759976863872
|
|
2021-05-03,138.7,139.645,138.28,138.52,137.449238225,16447651.0,-0.0008655510675128486
|
|
2021-05-04,139.49,140.16,139.155,139.46,138.381972011,18640004.0,0.006786023678891029
|
|
2021-05-05,139.03,139.85,138.92,139.69,138.610194107,11128146.0,0.001649218413882103
|
|
2021-05-06,139.25,140.19,139.2003,139.92,138.838416203,21907928.0,0.0016465029708638834
|
|
2021-05-07,140.1,140.6,138.91,139.23,138.153749914,18346877.0,-0.004931389365351646
|
|
2021-05-10,138.95,139.25,137.69,137.82,136.754649236,15146246.0,-0.010127127774186562
|
|
2021-05-11,137.23,137.48,136.77,137.04,135.980678649,15158611.0,-0.005659555942533756
|
|
2021-05-12,136.67,136.8,135.36,135.6,134.551809871,20859432.0,-0.010507880910682998
|
|
2021-05-13,135.93,136.37,135.63,135.81,134.760186568,13074735.0,0.0015486725663718115
|
|
2021-05-14,136.53,137.08,136.22,137.08,136.020369448,17566732.0,0.009351299609748898
|
|
2021-05-17,136.83,137.17,136.565,136.79,135.732611152,6113792.0,-0.0021155529617743474
|
|
2021-05-18,136.4,136.57,136.07,136.44,135.385316658,11423065.0,-0.0025586665691935684
|
|
2021-05-19,136.54,137.3,135.62,136.11,135.057867563,14296300.0,-0.0024186455584871425
|
|
2021-05-20,136.76,137.49,136.67,137.23,136.169209946,13310501.0,0.00822863860113121
|
|
2021-05-21,137.66,137.7,137.06,137.67,136.605808739,10171561.0,0.0032062959994170193
|
|
2021-05-24,137.99,138.58,137.89,138.18,137.111866431,6736459.0,0.003704510786664006
|
|
2021-05-25,138.63,139.5,138.62,139.46,138.381972011,12346882.0,0.009263279779997191
|
|
2021-05-26,139.59,139.91,138.88,139.22,138.143827214,9793707.0,-0.0017209235623117936
|
|
2021-05-27,138.5,138.69,137.99,138.655,137.583194673,10695157.0,-0.004058324953311265
|
|
2021-05-28,138.582,139.3,138.34,138.44,137.369856627,10258035.0,-0.001550611229310217
|
|
2021-06-01,137.82,138.26,137.25,138.21,137.339366154,11778666.0,-0.0016613695463738587
|
|
2021-06-02,138.55,138.79,138.32,138.53,137.657350361,7347905.0,0.0023153172708196834
|
|
2021-06-03,138.51,138.51,137.845,138.01,137.140626025,10994063.0,-0.0037536995596622047
|
|
2021-06-04,138.52,139.9,138.52,139.9,139.018720245,15773737.0,0.013694659807260479
|
|
2021-06-07,139.59,139.705,139.325,139.47,138.591428967,7799833.0,-0.003073624017155163
|
|
2021-06-08,140.655,140.66,140.21,140.45,139.565255599,11231222.0,0.007026600702660035
|
|
2021-06-09,141.765,142.15,141.25,141.69,140.797444399,12768309.0,0.008828764684941426
|
|
2021-06-10,140.83,142.56,140.68,142.54,141.642089948,19698410.0,0.005999011927447118
|
|
2021-06-11,142.305,142.4,141.84,142.31,141.413538799,8646698.0,-0.001613582152378168
|
|
2021-06-14,142.1,142.1,141.015,141.22,140.330405096,9401341.0,-0.007659335254022959
|
|
2021-06-15,140.8,141.09,140.48,141.05,140.161475986,18207559.0,-0.0012037954963884934
|
|
2021-06-16,141.4,141.67,140.21,140.93,140.042231909,19666116.0,-0.0008507621410847044
|
|
2021-06-17,141.86,144.925,141.64,143.04,142.13894027,35225794.0,0.01497197190094357
|
|
2021-06-18,144.28,146.04,144.12,145.73,144.811995005,26616912.0,0.018805928411633088
|
|
2021-06-21,144.39,144.49,143.02,143.29,142.387365431,16485035.0,-0.016743292390036357
|
|
2021-06-22,142.17,143.68,142.12,143.64,142.735160657,14530318.0,0.002442598925256334
|
|
2021-06-23,143.11,143.5,142.71,143.27,142.367491419,12041212.0,-0.0025758841548313427
|
|
2021-06-24,143.42,143.9,143.33,143.5,142.596042567,8788460.0,0.001605360508131426
|
|
2021-06-25,143.265,143.4,141.37,142.01,141.115428606,15562491.0,-0.010383275261324099
|
|
2021-06-28,142.72,143.8,142.7,143.47,142.566231548,11460926.0,0.010280966129145863
|
|
2021-06-29,143.1,143.72,143.04,143.71,142.804719702,11218106.0,0.001672823586812644
|
|
2021-06-30,144.25,144.93,144.07,144.35,143.440688115,15708857.0,0.004453413123651773
|
|
2021-07-01,143.98,144.31,143.53,144.17,143.448142857,10809998.0,-0.0012469691721510578
|
|
2021-07-02,144.23,145.04,144.11,145.04,144.31378678,9650170.0,0.006034542553929434
|
|
2021-07-06,145.72,146.99,145.715,146.74,146.005274904,20037177.0,0.01172090457804753
|
|
2021-07-07,147.57,148.56,147.22,148.04,147.298765822,20964385.0,0.0088592067602562
|
|
2021-07-08,148.88,149.44,148.17,148.62,147.875861771,17487838.0,0.003917860037827792
|
|
2021-07-09,146.87,146.99,146.49,146.53,145.796326371,14483634.0,-0.01406271026779704
|
|
2021-07-12,147.09,147.23,146.17,146.34,145.607277698,10610428.0,-0.001296662799426751
|
|
2021-07-13,146.82,147.46,144.64,145.22,144.492885522,23340375.0,-0.007653409867432015
|
|
2021-07-14,146.01,146.92,145.81,146.87,146.134623996,16038556.0,0.011362071340035751
|
|
2021-07-15,147.95,148.6,147.03,148.49,147.746512679,18462700.0,0.01103016272894397
|
|
2021-07-16,147.34,148.34,147.32,148.21,147.467914635,12787919.0,-0.00188564886524345
|
|
2021-07-19,150.95,151.95,150.62,151.46,150.701641931,40203891.0,0.02192834491599749
|
|
2021-07-20,152.53,152.71,149.76,150.0,149.24895213,25674791.0,-0.00963950878119646
|
|
2021-07-21,148.18,148.5,146.67,148.1,147.358465403,19988911.0,-0.012666666666666715
|
|
2021-07-22,148.11,149.805,148.06,149.5,148.751455623,18136907.0,0.009453072248480687
|
|
2021-07-23,147.94,148.655,147.89,148.5,147.756462609,12639262.0,-0.006688963210702337
|
|
2021-07-26,148.995,149.06,147.88,148.06,147.318665683,10737870.0,-0.002962962962962945
|
|
2021-07-27,149.33,149.69,148.99,149.64,148.890754645,13036604.0,0.010671349452924472
|
|
2021-07-28,148.67,149.67,148.27,149.65,148.900704575,14346869.0,6.682705159066771e-05
|
|
2021-07-29,148.78,149.22,148.53,148.82,148.074860373,11521744.0,-0.005546274640828686
|
|
2021-07-30,149.13,149.72,149.06,149.52,148.771355483,14342162.0,0.00470366886171214
|
|
2021-08-02,149.454,151.23,149.18,150.67,150.096410565,21232706.0,0.007691278758694242
|
|
2021-08-03,150.75,151.23,150.39,150.75,150.176106011,13361939.0,0.0005309617043871562
|
|
2021-08-04,151.5,151.82,149.72,151.06,150.484925864,18267907.0,0.002056384742952
|
|
2021-08-05,150.76,150.92,150.0,150.29,149.717857197,15345359.0,-0.0050973123262280096
|
|
2021-08-06,148.322,148.76,147.6909,147.78,147.217412579,21144286.0,-0.016701044647015717
|
|
2021-08-09,148.152,148.56,147.23,147.25,146.68943025,12942623.0,-0.0035864122344024807
|
|
2021-08-10,147.49,147.57,146.56,146.57,146.012018959,13716901.0,-0.0046179966044143095
|
|
2021-08-11,146.412,147.23,145.71,146.48,145.922361582,17227605.0,-0.0006140410725250511
|
|
2021-08-12,146.09,146.44,145.43,146.24,145.683275244,14710931.0,-0.0016384489350080855
|
|
2021-08-13,146.83,148.56,146.81,148.55,147.984481247,18629511.0,0.015795951859956192
|
|
2021-08-16,149.19,150.02,148.81,148.91,148.343110754,19171543.0,0.0024234264557387863
|
|
2021-08-17,148.88,149.47,148.67,148.85,148.283339169,14126883.0,-0.0004029279430528554
|
|
2021-08-18,148.71,149.47,148.45,149.35,148.781435707,13143979.0,0.003359086328518668
|
|
2021-08-19,150.31,150.46,149.81,150.45,149.877248089,15474585.0,0.007365249414127861
|
|
2021-08-20,150.59,150.81,150.11,150.55,149.976867396,12388424.0,0.0006646726487207211
|
|
2021-08-23,150.2,150.495,149.92,150.45,149.877248089,10615040.0,-0.0006642311524411859
|
|
2021-08-24,149.76,150.07,149.28,149.28,148.711702191,13835931.0,-0.007776669990029794
|
|
2021-08-25,149.21,149.37,147.58,148.04,147.476422779,16743814.0,-0.00830653804930337
|
|
2021-08-26,147.965,148.57,147.51,148.45,147.884861939,16657435.0,0.002769521750878079
|
|
2021-08-27,148.57,149.485,148.33,149.46,148.891016945,15384740.0,0.006803637588413736
|
|
2021-08-30,148.99,149.9,148.93,149.85,149.279532244,10596306.0,0.0026093938177438325
|
|
2021-08-31,149.67,150.09,148.5,148.83,148.263415308,15262401.0,-0.006806806806806676
|
|
2021-09-01,149.27,149.39,148.49,148.89,148.511814059,10807084.0,0.0004031445273129375
|
|
2021-09-02,149.24,149.55,148.75,149.54,149.160163035,9766003.0,0.004365639062395177
|
|
2021-09-03,148.27,148.51,147.94,148.18,147.803617484,12928250.0,-0.009094556640363738
|
|
2021-09-07,147.262,147.52,146.655,146.93,146.556792529,15548172.0,-0.008435686327439629
|
|
2021-09-08,147.66,148.19,147.39,147.93,147.554252493,14533699.0,0.006805962022731871
|
|
2021-09-09,148.17,149.89,147.85,149.72,149.339705829,20324739.0,0.01210031771783937
|
|
2021-09-10,148.9,149.17,148.16,148.4,148.023058676,14894629.0,-0.008816457387122556
|
|
2021-09-13,149.042,149.49,148.95,149.3,148.920772644,15036064.0,0.006064690026954311
|
|
2021-09-14,149.73,151.57,149.58,151.11,150.726175179,19918375.0,0.012123241795043649
|
|
2021-09-15,151.21,151.25,149.93,150.58,150.197521398,11940558.0,-0.0035073787307259296
|
|
2021-09-16,149.67,150.45,149.5,149.89,149.509274023,13328978.0,-0.004582281843538483
|
|
2021-09-17,149.182,149.36,148.7,149.17,148.791102849,13783034.0,-0.004803522583227693
|
|
2021-09-20,150.57,151.37,150.23,151.02,150.636403782,14660406.0,0.012401957498156646
|
|
2021-09-21,150.71,150.96,150.2,150.89,150.506733987,10035770.0,-0.0008608131373329941
|
|
2021-09-22,150.79,151.79,150.44,151.79,151.404447955,22277765.0,0.005964609980780633
|
|
2021-09-23,150.42,150.45,148.3401,148.36,147.983160278,23853343.0,-0.022597009025627335
|
|
2021-09-24,147.84,147.85,146.735,146.91,146.53684333,20203937.0,-0.009773523860879041
|
|
2021-09-27,146.06,146.87,145.88,146.37,145.998214949,13464252.0,-0.003675719828466373
|
|
2021-09-28,144.33,145.07,143.64,144.09,143.724006231,26613486.0,-0.015576962492313995
|
|
2021-09-29,144.8,145.43,143.69,144.34,143.973371222,23569416.0,0.0017350267194113922
|
|
2021-09-30,144.1,144.515,143.65,144.32,143.953422023,22567556.0,-0.00013856172925041932
|
|
2021-10-01,144.85,145.4,144.2,145.35,145.163425743,26151798.0,0.00713691796008864
|
|
2021-10-04,144.67,145.46,144.1,144.98,144.793900683,28027596.0,-0.002545579635362949
|
|
2021-10-05,144.6,144.7,143.461,143.58,143.395697752,22659503.0,-0.009656504345426753
|
|
2021-10-06,144.23,144.715,144.025,144.39,144.204658019,18696687.0,0.0056414542415377245
|
|
2021-10-07,143.185,143.335,142.59,142.88,142.696596286,14856041.0,-0.01045778793545249
|
|
2021-10-08,142.255,142.35,141.525,141.88,141.697879907,17257754.0,-0.006998880179171385
|
|
2021-10-11,141.6,141.9,141.45,141.52,141.33834201,7213403.0,-0.002537355511699979
|
|
2021-10-12,142.63,144.01,142.48,143.94,143.755235648,17968952.0,0.017100056529112395
|
|
2021-10-13,144.61,145.53,144.5754,145.34,145.153438579,23584827.0,0.009726274836737492
|
|
2021-10-14,145.37,145.96,144.945,145.88,145.692745424,12950609.0,0.003715425897894642
|
|
2021-10-15,145.0,145.14,144.47,145.03,144.843836502,11811540.0,-0.0058267068823690815
|
|
2021-10-18,145.0,146.0,144.52,145.71,145.52296364,12115879.0,0.004688685099634604
|
|
2021-10-19,144.66,144.73,143.65,143.7,143.515543717,12156566.0,-0.013794523368334533
|
|
2021-10-20,143.25,143.68,142.51,142.73,142.546788829,12782477.0,-0.0067501739735560395
|
|
2021-10-21,143.0,143.15,142.23,142.56,142.377007045,13660022.0,-0.0011910600434386076
|
|
2021-10-22,143.45,144.4,143.21,144.13,143.94499176,13740010.0,0.011012906846240123
|
|
2021-10-25,143.67,144.3,143.63,143.91,143.725274157,8138047.0,-0.0015263997779781935
|
|
2021-10-26,144.62,145.1,143.74,145.1,144.913746648,13670997.0,0.008269057049544948
|
|
2021-10-27,146.4,148.18,145.93,147.74,147.55035789,22092262.0,0.01819434872501735
|
|
2021-10-28,147.79,148.33,146.835,147.24,147.0509997,17497586.0,-0.0033843238121022967
|
|
2021-10-29,146.47,148.0,146.32,147.69,147.500422071,19087338.0,0.003056234718826323
|
|
2021-11-01,145.8,146.76,145.7,146.44,146.44,18003139.0,-0.008463673911571545
|
|
2021-11-02,146.5,147.57,146.5,147.09,147.09,9810140.0,0.004438677956842385
|
|
2021-11-03,147.82,147.98,145.53,145.57,145.57,20639350.0,-0.010333809232442759
|
|
2021-11-04,145.87,147.36,145.85,147.1,147.1,15922377.0,0.01051040736415465
|
|
2021-11-05,148.52,149.58,148.13,149.3,149.3,21513029.0,0.014955812372535737
|
|
2021-11-08,148.96,149.28,148.51,149.02,149.02,12083905.0,-0.0018754186202277756
|