drift/data/GLD.csv

time,open,high,low,close,volume
2017-11-10,121.99,122.11,120.935,121.13,7116200.0
2017-11-13,121.43,121.55,121.27,121.31,6249206.0
2017-11-14,120.9,121.91,120.77,121.56,6188992.0
2017-11-15,122.13,122.36,121.25,121.41,4984387.0
2017-11-16,121.45,121.71,121.29,121.4,2796045.0
2017-11-17,122.15,123.17,121.95,122.86,10613583.0
2017-11-20,122.3,122.41,121.04,121.31,8356673.0
2017-11-21,121.67,122.0,121.5,121.51,4956456.0
2017-11-22,122.26,122.95,122.17,122.63,5211832.0
2017-11-24,122.36,122.61,122.22,122.32,1779705.0
2017-11-27,123.26,123.33,122.67,122.83,4961215.0
2017-11-28,123.05,123.17,122.53,122.81,5603112.0
2017-11-29,122.24,122.33,121.74,122.04,6138941.0
2017-11-30,121.44,121.695,120.64,121.1,7936260.0
2017-12-01,120.94,122.43,120.74,121.59,13080101.0
2017-12-04,121.15,121.2,120.84,121.18,6943679.0
2017-12-05,120.44,120.505,119.72,120.32,10041159.0
2017-12-06,120.03,120.44,119.87,120.07,6643006.0
2017-12-07,119.01,119.24,118.1,118.49,12900240.0
2017-12-08,118.63,118.92,118.33,118.48,5231287.0
2017-12-11,118.37,118.54,117.8,118.01,4522244.0
2017-12-12,117.73,118.17,117.4,118.15,8020109.0
2017-12-13,118.19,119.35,118.01,119.17,10086657.0
2017-12-14,119.1,119.285,118.705,118.93,6993592.0
2017-12-15,119.42,119.5,118.97,119.18,7531964.0
2017-12-18,119.64,119.99,119.6,119.73,5452212.0
2017-12-19,119.64,119.9,119.53,119.82,4018885.0
2017-12-20,119.96,120.36,119.81,120.14,5734625.0
2017-12-21,120.08,120.45,120.0,120.31,4823709.0
2017-12-22,120.69,121.14,120.57,120.94,5791312.0
2017-12-26,121.55,121.87,121.51,121.77,8224411.0
2017-12-27,122.0,122.34,121.875,122.23,6232678.0
2017-12-28,122.82,122.92,122.56,122.85,5732725.0
2017-12-29,123.7,124.085,123.46,123.65,7852109.0
2018-01-02,124.66,125.18,124.39,125.15,11762515.0
2018-01-03,125.05,125.09,124.101,124.82,7904326.0
2018-01-04,124.89,125.85,124.74,125.46,7329718.0
2018-01-05,124.93,125.48,124.83,125.33,5739904.0
2018-01-08,125.2,125.32,124.9,125.31,3566707.0
2018-01-09,124.49,124.86,124.23,124.73,9153584.0
2018-01-10,125.17,125.31,124.72,125.03,14809303.0
2018-01-11,125.37,125.66,125.25,125.44,5994730.0
2018-01-12,126.01,127.13,125.81,126.96,9258570.0
2018-01-16,126.6,127.18,126.4,127.17,8083895.0
2018-01-17,126.77,127.22,125.9,126.14,10130509.0
2018-01-18,126.13,126.52,125.8,125.86,6289271.0
2018-01-19,126.57,126.73,126.41,126.42,8773753.0
2018-01-22,126.51,126.75,126.28,126.65,4893546.0
2018-01-23,126.53,127.35,126.34,127.28,6190410.0
2018-01-24,128.39,129.265,128.2338,128.83,11827554.0
2018-01-25,128.69,129.515,127.36,127.97,15219664.0
2018-01-26,128.24,128.52,127.97,128.07,7828744.0
2018-01-29,127.58,127.63,126.915,127.35,6956392.0
2018-01-30,127.91,127.9167,126.74,126.8,9736105.0
2018-01-31,127.45,127.85,126.4,127.65,13418904.0
2018-02-01,127.18,128.15,127.08,128.07,10854639.0
2018-02-02,126.81,126.85,125.955,126.39,16789214.0
2018-02-05,126.82,127.31,126.44,126.71,13596327.0
2018-02-06,126.54,126.55,125.22,125.38,17672450.0
2018-02-07,125.48,125.77,124.41,124.79,8558460.0
2018-02-08,124.92,125.44,124.51,124.98,7343637.0
2018-02-09,124.65,125.14,124.39,124.77,14140696.0
2018-02-12,125.19,125.82,125.11,125.37,6984852.0
2018-02-13,125.67,126.18,125.52,126.08,5321327.0
2018-02-14,126.47,128.59,126.29,128.23,16416413.0
2018-02-15,128.43,128.569,127.94,128.38,7276495.0
2018-02-16,128.3,128.7,127.5689,127.96,7956921.0
2018-02-20,127.28,127.4,126.04,126.24,11148745.0
2018-02-21,126.36,126.76,125.44,125.66,7908753.0
2018-02-22,125.92,126.37,125.88,126.3,5346347.0
2018-02-23,126.06,126.3,125.85,126.14,4239709.0
2018-02-26,126.45,126.62,126.18,126.45,3194743.0
2018-02-27,126.06,126.15,124.59,125.13,7082301.0
2018-02-28,125.09,125.46,124.81,125.0,4534884.0
2018-03-01,124.15,125.31,123.575,124.72,12910071.0
2018-03-02,125.67,125.69,124.97,125.39,9994341.0
2018-03-05,125.35,125.48,124.96,125.18,5778343.0
2018-03-06,126.2,126.9563,126.13,126.53,8676781.0
2018-03-07,126.22,126.29,125.42,125.72,5158674.0
2018-03-08,125.69,125.7,125.125,125.42,3474944.0
2018-03-09,124.94,125.69,124.78,125.54,5066833.0
2018-03-12,125.04,125.57,124.84,125.54,2884269.0
2018-03-13,125.67,125.99,125.05,125.78,4798303.0
2018-03-14,125.49,125.76,125.34,125.7,3777021.0
2018-03-15,125.12,125.21,124.72,124.9,6130124.0
2018-03-16,124.84,124.87,124.21,124.6,7402188.0
2018-03-19,124.57,125.16,124.42,124.87,4335420.0
2018-03-20,124.41,124.55,123.96,124.31,3399440.0
2018-03-21,125.4,126.76,125.03,126.48,12532035.0
2018-03-22,126.09,126.34,125.64,125.98,5298709.0
2018-03-23,127.82,128.06,127.4054,127.61,12025882.0
2018-03-26,128.05,128.58,128.0107,128.28,6169843.0
2018-03-27,127.23,127.62,127.05,127.49,6180707.0
2018-03-28,126.48,126.61,125.51,125.73,10254883.0
2018-03-29,125.42,125.81,125.31,125.79,7117156.0
2018-04-02,126.65,127.54,126.375,127.26,11421144.0
2018-04-03,126.54,126.59,126.01,126.3,6083717.0
2018-04-04,127.5,127.53,126.32,126.45,7488254.0
2018-04-05,125.45,126.0825,125.425,125.8,5332957.0
2018-04-06,126.57,126.6,126.125,126.39,6121225.0
2018-04-09,126.45,126.86,126.23,126.82,4189864.0
2018-04-10,127.02,127.305,126.67,127.12,5403992.0
2018-04-11,128.09,129.47,127.78,128.11,12348564.0
2018-04-12,127.25,127.34,126.47,126.62,8141339.0
2018-04-13,127.07,127.75,127.03,127.45,6821338.0
2018-04-16,127.74,128.05,127.57,127.63,4600039.0
2018-04-17,127.02,127.78,127.001,127.75,4184077.0
2018-04-18,128.32,128.54,127.751,127.85,6755575.0
2018-04-19,127.81,127.8839,127.13,127.6,8736103.0
2018-04-20,126.69,126.97,126.55,126.63,10403128.0
2018-04-23,125.62,125.76,125.3412,125.62,6921519.0
2018-04-24,125.78,126.34,125.67,126.23,4733107.0
2018-04-25,125.23,125.51,125.06,125.41,5981944.0
2018-04-26,125.54,125.57,124.69,124.97,7517135.0
2018-04-27,125.2,125.62,125.17,125.5,5653996.0
2018-04-30,124.41,125.2,124.1901,124.59,9830612.0
2018-05-01,123.9,123.9848,123.39,123.71,7551577.0
2018-05-02,123.9,124.54,123.58,123.65,7614019.0
2018-05-03,124.66,124.76,124.24,124.28,4857387.0
2018-05-04,124.1,124.65,124.0,124.54,5883574.0
2018-05-07,124.5,124.7,124.3,124.57,3397508.0
2018-05-08,124.14,124.95,123.79,124.59,5551078.0
2018-05-09,124.45,124.87,124.24,124.33,4405593.0
2018-05-10,125.22,125.3724,124.75,125.18,5218356.0
2018-05-11,125.57,125.59,124.94,125.0,4299164.0
2018-05-14,125.16,125.21,124.44,124.49,3753223.0
2018-05-15,122.82,122.82,122.13,122.48,10911900.0
2018-05-16,122.38,122.61,122.03,122.29,4943275.0
2018-05-17,122.23,122.43,122.04,122.36,7781336.0
2018-05-18,122.05,122.65,122.01,122.41,6837125.0
2018-05-21,122.16,122.53,121.97,122.48,4126673.0
2018-05-22,122.7,122.74,122.34,122.41,4579602.0
2018-05-23,122.14,122.74,122.11,122.54,7007256.0
2018-05-24,123.1,123.82,123.08,123.59,8850085.0
2018-05-25,123.66,123.7,123.21,123.21,7920650.0
2018-05-29,122.84,123.64,122.66,123.19,9013170.0
2018-05-30,123.17,123.61,123.17,123.37,4573697.0
2018-05-31,123.26,123.78,123.1,123.1,7862495.0
2018-06-01,122.58,123.09,122.44,122.49,8059121.0
2018-06-04,122.85,122.93,122.37,122.37,4345370.0
2018-06-05,122.55,123.2257,122.281,122.85,6864209.0
2018-06-06,123.08,123.35,122.63,122.92,4083702.0
2018-06-07,122.96,123.145,122.69,122.86,3700745.0
2018-06-08,123.08,123.12,122.91,123.01,3865667.0
2018-06-11,123.1,123.42,123.0175,123.23,3201179.0
2018-06-12,122.95,123.18,122.64,122.82,7279620.0
2018-06-13,122.84,123.34,122.47,123.19,5867744.0
2018-06-14,123.63,123.86,123.32,123.38,8015447.0
2018-06-15,122.18,122.2,120.83,121.34,14536993.0
2018-06-18,121.35,121.44,120.99,121.11,3845950.0
2018-06-19,120.81,121.03,120.581,120.8,4925832.0
2018-06-20,120.79,120.81,120.16,120.26,4548491.0
2018-06-21,119.92,120.32,119.821,120.05,5681906.0
2018-06-22,120.21,120.4,120.1,120.34,4518408.0
2018-06-25,120.0,120.23,119.8299,119.89,9300195.0
2018-06-26,119.28,119.59,119.09,119.26,8675447.0
2018-06-27,118.96,119.05,118.48,118.58,6480064.0
2018-06-28,118.59,118.67,118.01,118.22,7760936.0
2018-06-29,118.43,118.94,118.26,118.65,8002828.0
2018-07-02,118.18,118.21,117.4,117.46,12021957.0
2018-07-03,118.41,119.08,118.38,118.65,8900973.0
2018-07-05,118.92,119.33,118.77,119.05,4951873.0
2018-07-06,118.97,119.03,118.731,118.86,2947058.0
2018-07-09,119.65,119.73,119.14,119.15,4075297.0
2018-07-10,118.89,119.0,118.61,118.93,3754770.0
2018-07-11,118.45,118.53,117.62,117.64,6974791.0
2018-07-12,118.0,118.2638,117.94,118.13,4585460.0
2018-07-13,117.62,117.75,117.4465,117.61,5444284.0
2018-07-16,117.51,117.625,117.28,117.55,3670943.0
2018-07-17,116.72,116.925,116.12,116.28,7939635.0
2018-07-18,116.03,116.35,115.83,116.31,5391963.0
2018-07-19,115.13,116.47,115.12,115.81,14227628.0
2018-07-20,116.4,116.71,116.24,116.56,7892317.0
2018-07-23,116.25,116.31,115.76,116.0,6247368.0
2018-07-24,116.22,116.43,115.91,116.04,4801046.0
2018-07-25,116.79,116.8366,116.27,116.68,5480914.0
2018-07-26,116.24,116.51,115.77,115.77,6382946.0
2018-07-27,115.92,116.2399,115.77,115.83,5242099.0
2018-07-30,115.8,116.02,115.64,115.65,4157371.0
2018-07-31,115.47,116.35,115.394,115.99,5508456.0
2018-08-01,115.63,115.7,115.125,115.14,7941660.0
2018-08-02,115.17,115.23,114.42,114.52,6204210.0
2018-08-03,115.09,115.53,114.86,114.92,5953227.0
2018-08-06,114.56,114.72,114.31,114.33,5811614.0
2018-08-07,114.85,114.935,114.42,114.59,5188447.0
2018-08-08,114.75,114.95,114.41,114.91,3809872.0
2018-08-09,115.02,115.12,114.69,114.74,4252956.0
2018-08-10,114.81,115.23,114.6076,114.69,6757857.0
2018-08-13,113.81,113.81,112.83,112.96,9150873.0
2018-08-14,113.25,113.48,112.84,113.07,7086193.0
2018-08-15,112.17,112.18,111.06,111.19,12398366.0
2018-08-16,111.46,111.88,111.1,111.1,7484637.0
2018-08-17,111.69,112.15,111.38,112.13,8470951.0
2018-08-20,112.38,112.74,112.16,112.69,5313403.0
2018-08-21,112.77,113.1,112.44,113.02,5042443.0
2018-08-22,113.39,113.49,113.07,113.27,6215910.0
2018-08-23,112.68,112.88,112.06,112.2,5500102.0
2018-08-24,113.25,114.42,113.21,114.16,9214703.0
2018-08-27,114.12,114.78,114.12,114.59,4364167.0
2018-08-28,114.76,114.8666,113.55,113.68,6101386.0
2018-08-29,114.16,114.21,113.85,114.2,5616329.0
2018-08-30,113.92,113.93,113.24,113.64,5431600.0
2018-08-31,113.72,114.06,113.44,113.51,5048673.0
2018-09-04,112.75,113.07,112.61,112.93,6617486.0
2018-09-05,113.36,113.44,113.12,113.32,4459202.0
2018-09-06,113.89,114.26,113.28,113.54,4784729.0
2018-09-07,113.26,113.6,112.97,113.23,3714023.0
2018-09-10,113.26,113.43,113.0,113.15,2316693.0
2018-09-11,112.65,113.37,112.42,113.22,3791338.0
2018-09-12,113.12,114.39,113.055,114.17,6315934.0
2018-09-13,114.72,114.78,113.58,113.76,5636023.0
2018-09-14,113.79,113.9,112.91,113.02,5375645.0
2018-09-17,113.6,114.03,113.55,113.61,4727254.0
2018-09-18,113.79,113.91,113.275,113.44,4737849.0
2018-09-19,113.94,114.15,113.68,113.88,4223199.0
2018-09-20,114.21,114.37,113.855,114.27,4384523.0
2018-09-21,112.8701,113.68,112.79,113.49,6831550.0
2018-09-24,113.68,113.96,113.43,113.47,4435578.0
2018-09-25,113.75,113.885,113.57,113.65,3004824.0
2018-09-26,113.11,113.6,112.66,113.05,8297429.0
2018-09-27,112.1,112.4156,111.8499,112.05,7683739.0
2018-09-28,112.16,113.0,112.07,112.76,6020579.0
2018-10-01,112.4,112.62,112.15,112.57,3893012.0
2018-10-02,113.7,114.33,113.61,113.87,10776912.0
2018-10-03,113.87,114.05,113.26,113.42,6674517.0
2018-10-04,113.83,114.19,113.255,113.48,6616212.0
2018-10-05,113.81,114.1,113.57,113.8,7994440.0
2018-10-08,112.25,112.59,111.9,112.54,12111577.0
2018-10-09,112.37,112.67,111.97,112.6,8352697.0
2018-10-10,112.47,112.96,112.25,112.88,10571316.0
2018-10-11,114.2,116.04,114.09,115.78,26810920.0
2018-10-12,115.58,115.71,115.08,115.23,12939315.0
2018-10-15,116.12,116.53,115.89,116.0,11828366.0
2018-10-16,116.49,116.6,115.8,115.8,9531769.0
2018-10-17,115.89,116.33,115.68,115.79,7078639.0
2018-10-18,115.83,116.41,115.63,115.92,7964106.0
2018-10-19,116.23,116.24,115.96,116.01,7453947.0
2018-10-22,115.57,115.7789,115.43,115.71,5200759.0
2018-10-23,117.16,117.25,116.33,116.39,12704177.0
2018-10-24,116.38,116.72,116.1101,116.66,8563293.0
2018-10-25,116.58,116.73,116.19,116.4,8303495.0
2018-10-26,116.83,117.65,116.46,116.77,15733170.0
2018-10-29,116.41,116.54,115.84,116.31,8732486.0
2018-10-30,115.85,116.04,115.635,115.8,7233614.0
2018-10-31,114.89,115.17,114.66,115.15,11409346.0
2018-11-01,116.33,117.07,116.18,116.63,13662915.0
2018-11-02,116.61,116.98,116.39,116.65,8796962.0
2018-11-05,116.28,116.67,116.23,116.37,6291450.0
2018-11-06,116.44,116.525,115.74,116.04,7270793.0
2018-11-07,116.26,116.345,115.9,116.03,8392112.0
2018-11-08,115.77,116.15,115.5,115.78,7638817.0
2018-11-09,114.6,114.75,114.14,114.48,14159472.0
2018-11-12,114.01,114.05,113.58,113.66,7499046.0
2018-11-13,113.72,113.93,113.42,113.7,9309074.0
2018-11-14,113.53,115.06,113.46,114.64,13950218.0
2018-11-15,114.83,114.99,114.56,114.77,8910585.0
2018-11-16,115.83,115.88,115.37,115.62,8576955.0
2018-11-19,115.45,115.92,115.37,115.67,8508445.0
2018-11-20,115.94,115.95,115.37,115.67,9075193.0
2018-11-21,115.94,116.35,115.86,115.86,8834206.0
2018-11-23,115.76,115.88,115.585,115.77,3726611.0
2018-11-26,115.84,115.87,115.53,115.64,4018622.0
2018-11-27,115.55,115.63,114.6,114.95,9671170.0
2018-11-28,114.76,116.07,114.59,115.38,13789016.0
2018-11-29,115.97,116.24,115.56,115.74,6479502.0
2018-11-30,115.42,115.66,115.04,115.54,8169579.0
2018-12-03,116.6,116.77,116.295,116.41,8463378.0
2018-12-04,117.37,117.39,116.931,117.12,7186437.0
2018-12-06,117.38,117.685,116.92,117.14,9267628.0
2018-12-07,117.62,118.23,117.54,118.09,10402903.0
2018-12-10,117.7,117.94,117.42,117.68,8118110.0
2018-12-11,117.67,117.89,117.35,117.54,6395391.0
2018-12-12,117.7,117.95,117.6117,117.79,4136781.0
2018-12-13,117.54,117.62,117.26,117.53,4131770.0
2018-12-14,116.63,117.3,116.58,117.06,7501660.0
2018-12-17,117.37,118.03,117.35,117.87,8455007.0
2018-12-18,117.85,118.2,117.81,118.15,7542875.0
2018-12-19,118.24,118.96,117.4,117.43,13827509.0
2018-12-20,119.11,119.74,118.68,119.24,18615143.0
2018-12-21,119.19,119.25,118.57,118.72,13629830.0
2018-12-24,119.57,120.14,119.57,120.02,9736359.0
2018-12-26,120.62,120.995,119.57,119.66,14293459.0
2018-12-27,120.57,120.895,120.14,120.57,11874408.0
2018-12-28,120.8,121.08,120.72,121.06,6864842.0
2018-12-31,120.98,121.26,120.83,121.25,8449441.0
2019-01-02,121.35,121.75,120.88,121.33,12776155.0
2019-01-03,121.78,122.46,121.73,122.43,15440840.0
2019-01-04,121.32,121.6,120.69,121.44,13334368.0
2019-01-07,122.16,122.22,121.5731,121.86,7473641.0
2019-01-08,121.15,121.71,121.06,121.53,7643363.0
2019-01-09,121.45,122.335,121.44,122.31,10555933.0
2019-01-10,121.98,122.179,121.57,121.59,6672058.0
2019-01-11,121.74,122.05,121.66,121.8,8622666.0
2019-01-14,122.15,122.24,121.87,122.09,6477072.0
2019-01-15,122.28,122.38,121.62,121.88,7512779.0
2019-01-16,122.04,122.44,122.02,122.27,6878137.0
2019-01-17,122.03,122.26,121.81,122.11,8558523.0
2019-01-18,121.23,121.515,121.02,121.02,10896307.0
2019-01-22,121.18,121.5,120.9,121.45,7896668.0
2019-01-23,120.96,121.54,120.86,121.28,5224918.0
2019-01-24,121.16,121.36,120.92,121.09,5662490.0
2019-01-25,122.02,122.91,122.02,122.86,11103309.0
2019-01-28,122.75,123.29,122.7178,123.29,8522178.0
2019-01-29,123.71,124.0,123.46,123.98,11610204.0
2019-01-30,123.91,125.07,123.7,124.69,12103963.0
2019-01-31,125.18,125.23,124.62,124.75,10209516.0
2019-02-01,124.89,125.05,124.37,124.5,12485496.0
2019-02-04,123.99,124.29,123.82,123.96,6879187.0
2019-02-05,124.29,124.42,124.05,124.28,6291367.0
2019-02-06,124.16,124.1899,123.4,123.44,6595100.0
2019-02-07,123.8,123.95,123.4367,123.74,5935456.0
2019-02-08,124.05,124.33,123.9799,124.21,4235221.0
2019-02-11,123.19,123.82,123.19,123.6,4821904.0
2019-02-12,123.96,124.03,123.61,123.86,4271869.0
2019-02-13,123.84,124.55,123.31,123.37,7640509.0
2019-02-14,123.84,124.2,123.53,124.06,6276529.0
2019-02-15,124.59,125.0,124.18,124.8,12190104.0
2019-02-19,125.98,126.79,125.93,126.7,15614028.0
2019-02-20,127.0,127.21,126.31,126.48,8889665.0
2019-02-21,126.15,126.22,125.05,125.05,8634596.0
2019-02-22,125.53,125.95,125.39,125.5,5439375.0
2019-02-25,125.78,125.9,125.23,125.37,4882615.0
2019-02-26,125.33,125.6171,125.05,125.58,5153511.0
2019-02-27,125.17,125.226,124.4,124.69,7935647.0
2019-02-28,124.71,124.71,123.98,123.99,7811731.0
2019-03-01,123.48,123.96,121.87,121.88,16411743.0
2019-03-04,121.56,121.85,121.18,121.56,10272586.0
2019-03-05,121.38,121.73,121.03,121.72,7120090.0
2019-03-06,121.43,121.64,121.26,121.61,4820443.0
2019-03-07,121.27,121.71,121.18,121.51,6088768.0
2019-03-08,122.7,122.89,122.37,122.84,10427747.0
2019-03-11,122.52,122.54,121.92,122.24,6708655.0
2019-03-12,122.54,123.03,122.4,122.98,6289860.0
2019-03-13,123.56,123.88,123.425,123.84,7377297.0
2019-03-14,122.33,122.545,122.12,122.41,6778443.0
2019-03-15,123.06,123.4,122.9132,122.97,9412061.0
2019-03-18,123.3,123.3998,122.89,123.04,7783205.0
2019-03-19,123.72,123.79,123.34,123.38,6558693.0
2019-03-20,123.66,124.42,122.65,124.18,11304912.0
2019-03-21,124.36,124.37,123.11,123.68,7739775.0
2019-03-22,123.93,124.22,123.73,123.97,5874016.0
2019-03-25,124.56,125.11,124.4801,124.92,7288343.0
2019-03-26,124.48,124.51,124.07,124.3,5056224.0
2019-03-27,124.35,124.375,123.56,123.65,6595016.0
2019-03-28,122.28,122.355,121.705,121.9,11878328.0
2019-03-29,122.64,122.75,122.01,122.01,7094201.0
2019-04-01,122.4,122.43,121.46,121.53,13559963.0
2019-04-02,121.72,122.01,121.68,121.98,4474953.0
2019-04-03,121.73,122.01,121.675,121.8,6152734.0
2019-04-04,121.1,122.24,120.96,122.11,7508760.0
2019-04-05,121.88,122.13,121.6633,121.98,5114493.0
2019-04-08,122.97,123.0199,122.4,122.51,4271034.0
2019-04-09,123.26,123.35,123.03,123.15,4648392.0
2019-04-10,123.22,123.77,123.19,123.53,6344767.0
2019-04-11,122.54,122.75,121.79,121.95,11694503.0
2019-04-12,121.96,122.31,121.8,121.83,5272844.0
2019-04-15,121.2,121.82,121.095,121.6,4252774.0
2019-04-16,120.38,120.63,120.19,120.51,10097802.0
2019-04-17,120.46,120.51,120.195,120.28,4693864.0
2019-04-18,120.24,120.54,120.15,120.37,4090401.0
2019-04-22,120.46,120.5,120.27,120.37,2251185.0
2019-04-23,119.67,120.2,119.55,120.12,5574897.0
2019-04-24,120.06,120.72,120.04,120.47,4173034.0
2019-04-25,120.72,121.0962,120.5,120.57,4836857.0
2019-04-26,121.26,121.67,121.2199,121.37,6022715.0
2019-04-29,120.88,120.91,120.665,120.83,4469721.0
2019-04-30,120.89,121.36,120.85,121.2,4758567.0
2019-05-01,121.03,121.55,120.18,120.4,12331836.0
2019-05-02,119.69,120.11,119.54,119.94,6759844.0
2019-05-03,120.56,121.08,120.475,120.65,8414504.0
2019-05-06,120.61,121.12,120.54,120.81,3479563.0
2019-05-07,121.02,121.42,120.9067,121.21,4010654.0
2019-05-08,121.54,121.54,120.77,120.91,4178965.0
2019-05-09,120.96,121.62,120.86,121.2,5015785.0
2019-05-10,121.41,121.73,121.3,121.43,4586301.0
2019-05-13,122.63,122.85,122.325,122.67,11130908.0
2019-05-14,122.6,122.66,122.12,122.46,5556105.0
2019-05-15,122.71,122.765,122.2199,122.39,10298968.0
2019-05-16,122.03,122.0734,121.19,121.51,6349454.0
2019-05-17,121.03,121.06,120.33,120.65,6589382.0
2019-05-20,120.51,120.74,120.42,120.64,4345803.0
2019-05-21,120.08,120.36,119.83,120.36,3845702.0
2019-05-22,120.35,120.5,120.19,120.24,3741805.0
2019-05-23,120.82,121.52,120.77,121.17,6054721.0
2019-05-24,121.13,121.31,120.89,121.3,2324653.0
2019-05-28,120.8,120.84,120.46,120.83,4303495.0
2019-05-29,121.11,121.26,120.745,120.87,4133202.0
2019-05-30,120.96,121.69,120.8,121.69,7757033.0
2019-05-31,122.55,123.4,122.315,123.33,15367001.0
2019-06-03,124.09,125.34,123.9,125.11,14173636.0
2019-06-04,124.88,125.42,124.61,125.15,7997062.0
2019-06-05,126.18,126.37,125.24,125.47,7637880.0
2019-06-06,125.93,126.45,125.8,125.88,5551778.0
2019-06-07,126.79,127.25,126.32,126.59,8145853.0
2019-06-10,125.46,125.525,125.065,125.33,5409983.0
2019-06-11,124.94,125.4,124.884,125.18,4757841.0
2019-06-12,125.6,126.2,125.56,125.83,5756153.0
2019-06-13,126.03,126.77,125.9599,126.6,5374818.0
2019-06-14,127.21,127.63,126.26,126.56,9226446.0
2019-06-17,126.7,126.77,126.17,126.48,4763345.0
2019-06-18,127.58,127.75,126.39,127.12,10309646.0
2019-06-19,126.77,127.99,126.7,127.89,11660649.0
2019-06-20,130.41,131.49,130.185,131.11,18636339.0
2019-06-21,131.77,132.17,131.07,131.98,15068037.0
2019-06-24,132.77,134.035,132.58,133.94,17851801.0
2019-06-25,134.9,135.55,133.21,134.2,24772241.0
2019-06-26,132.99,133.55,132.41,132.97,12016402.0
2019-06-27,132.38,132.97,132.26,132.84,8412764.0
2019-06-28,133.05,133.34,132.61,133.2,8076966.0
2019-07-01,131.56,131.755,130.55,130.62,13369815.0
2019-07-02,131.27,133.63,131.16,133.41,13282139.0
2019-07-03,133.61,134.1,133.23,133.63,6351547.0
2019-07-05,131.46,132.32,130.81,132.14,11536581.0
2019-07-08,132.18,132.341,131.28,131.29,8028884.0
2019-07-09,131.43,132.1,131.1575,131.75,6633439.0
2019-07-10,132.94,133.87,132.35,133.83,13920593.0
2019-07-11,133.58,133.7,132.41,132.7,7535133.0
2019-07-12,132.89,133.69,132.53,133.53,6309451.0
2019-07-15,133.18,133.53,132.805,133.53,4026583.0
2019-07-16,133.18,133.3,132.13,132.4,7965981.0
2019-07-17,133.0,134.6,132.89,134.58,11288279.0
2019-07-18,133.83,136.63,133.61,136.48,18466488.0
2019-07-19,135.45,136.03,133.97,134.47,18079195.0
2019-07-22,134.56,134.82,134.32,134.45,7570898.0
2019-07-23,134.43,134.95,133.56,133.69,9981379.0
2019-07-24,134.59,134.84,133.98,134.37,6715167.0
2019-07-25,134.24,134.28,133.09,133.42,11708241.0
2019-07-26,134.24,134.29,133.59,133.64,6249928.0
2019-07-29,134.06,134.729,133.44,134.53,9162417.0
2019-07-30,134.76,135.18,134.41,134.98,9458733.0
2019-07-31,135.03,135.42,133.02,133.21,18797199.0
2019-08-01,132.42,136.43,132.305,136.41,27719822.0
2019-08-02,135.39,136.6,135.37,135.89,13753222.0
2019-08-05,137.93,138.64,137.05,137.79,17519817.0
2019-08-06,138.33,139.03,138.005,138.91,9471209.0
2019-08-07,141.28,142.47,140.88,141.02,26671092.0
2019-08-08,140.9,142.37,140.71,141.73,13108554.0
2019-08-09,141.28,142.03,140.96,141.26,9485912.0
2019-08-12,141.67,143.38,141.64,142.63,22574074.0
2019-08-13,143.17,143.285,139.35,141.78,29930394.0
2019-08-14,142.9,143.75,142.05,142.75,20672858.0
2019-08-15,142.96,144.02,142.61,143.7,13501099.0
2019-08-16,142.75,143.13,141.8,142.78,12184492.0
2019-08-19,141.33,141.79,140.85,141.11,10558366.0
2019-08-20,141.77,142.255,141.6,142.21,7479375.0
2019-08-21,141.62,142.17,141.46,141.76,8118733.0
2019-08-22,141.39,141.9,141.17,141.4,6847647.0
2019-08-23,141.84,144.33,141.64,144.17,20290539.0
2019-08-26,144.35,144.97,143.91,144.19,12200810.0
2019-08-27,144.3,145.68,144.27,145.57,12857588.0
2019-08-28,145.39,145.68,144.64,145.16,11452157.0
2019-08-29,145.4,145.49,143.28,144.12,14764572.0
2019-08-30,143.84,144.8822,143.02,143.75,9641918.0
2019-09-03,144.96,146.13,144.741,145.75,15613445.0
2019-09-04,145.54,146.82,145.5,146.66,11284999.0
2019-09-05,144.9867,145.015,142.0,143.14,20292448.0
2019-09-06,143.66,144.06,141.86,141.94,14174625.0
2019-09-09,142.37,142.46,141.18,141.39,11317417.0
2019-09-10,141.23,141.525,140.16,140.18,12606324.0
2019-09-11,140.3401,141.26,140.28,141.03,7435539.0
2019-09-12,142.6899,143.1,141.11,141.32,12661188.0
2019-09-13,141.73,141.99,140.06,140.15,13450924.0
2019-09-16,141.6,142.05,141.02,141.32,8078398.0
2019-09-17,141.82,142.11,141.2237,141.6,7045262.0
2019-09-18,141.93,142.53,139.81,140.71,15066645.0
2019-09-19,141.57,141.74,141.0851,141.28,8062414.0
2019-09-20,141.61,143.03,141.46,142.95,12143073.0
2019-09-23,143.19,143.94,143.07,143.75,9033969.0
2019-09-24,143.21,144.77,142.88,144.51,10619888.0
2019-09-25,144.08,144.29,141.44,141.83,11993328.0
2019-09-26,142.19,142.57,141.56,141.79,8781994.0
2019-09-27,140.35,141.68,140.16,141.06,9663779.0
2019-09-30,139.77,140.21,138.03,138.87,15501664.0
2019-10-01,138.07,140.19,137.8,139.63,12500459.0
2019-10-02,140.79,141.88,140.462,141.26,11942729.0
2019-10-03,141.36,143.25,141.29,141.9,12406393.0
2019-10-04,141.48,142.31,141.14,141.9,9689748.0
2019-10-07,141.16,141.7709,140.24,140.69,6155985.0
2019-10-08,142.03,142.29,141.17,141.92,10478330.0
2019-10-09,142.16,142.58,141.62,142.05,6928809.0
2019-10-10,141.59,141.66,140.578,140.81,9274648.0
2019-10-11,139.9801,140.19,138.91,140.03,11423274.0
2019-10-14,140.45,140.82,140.34,140.59,4008722.0
2019-10-15,140.27,140.3,139.21,139.61,9130388.0
2019-10-16,140.1599,140.53,139.6988,140.41,10363294.0
2019-10-17,140.5,141.12,140.42,140.61,6216147.0
2019-10-18,140.5,140.71,140.32,140.46,6416080.0
2019-10-21,140.72,140.76,139.6,139.79,8312737.0
2019-10-22,140.13,140.3,139.72,140.2,3880815.0
2019-10-23,140.59,141.0,140.5,140.53,4159671.0
2019-10-24,141.0,141.74,140.93,141.53,6263966.0
2019-10-25,142.8181,142.83,141.4,141.86,6008671.0
2019-10-28,141.25,141.25,140.4004,140.64,5402458.0
2019-10-29,140.0,140.63,139.78,140.25,3835104.0
2019-10-30,140.54,141.04,139.55,141.02,6992123.0
2019-10-31,141.98,142.69,141.89,142.43,7043202.0
2019-11-01,142.21,142.9,142.01,142.56,8089314.0
2019-11-04,142.2367,142.45,141.7446,142.15,4737087.0
2019-11-05,140.7,140.89,139.38,139.85,11769429.0
2019-11-06,140.12,140.79,140.0,140.45,6404884.0
2019-11-07,140.11,140.2,137.6,138.27,15176983.0
2019-11-08,137.7,138.33,137.39,137.39,10377412.0
2019-11-11,137.61,137.79,136.435,137.06,7037251.0
2019-11-12,137.03,137.59,136.19,137.43,6448394.0
2019-11-13,137.8,138.22,137.64,137.98,8809170.0
2019-11-14,138.38,138.94,137.8685,138.56,5220259.0
2019-11-15,138.03,138.4208,137.971,138.21,10106690.0
2019-11-18,138.44,138.85,138.3,138.62,5717762.0
2019-11-19,138.13,138.9716,138.13,138.69,4819651.0
2019-11-20,138.53,139.0,138.1,138.76,6864781.0
2019-11-21,138.39,138.56,137.77,138.0,4196464.0
2019-11-22,138.37,138.46,137.66,137.74,3620266.0
2019-11-25,137.32,137.62,136.99,137.08,6468727.0
2019-11-26,136.98,137.8,136.58,137.74,4724383.0
2019-11-27,137.03,137.21,136.83,137.01,4106004.0
2019-11-29,137.1,138.1341,137.08,137.86,4516421.0
2019-12-02,137.314,138.09,137.3,137.79,8274464.0
2019-12-03,139.06,139.57,138.97,139.11,8500626.0
2019-12-04,139.16,139.165,138.59,138.92,6322253.0
2019-12-05,138.8,139.45,138.79,139.0,5661533.0
2019-12-06,137.76,137.8262,137.4,137.62,8714531.0
2019-12-09,137.81,137.81,137.45,137.58,2711506.0
2019-12-10,138.25,138.33,137.74,137.97,3240667.0
2019-12-11,138.2,139.3,138.1201,138.92,6051297.0
2019-12-12,139.78,139.85,137.88,138.43,8809561.0
2019-12-13,138.52,139.21,137.98,139.05,6964255.0
2019-12-16,139.2,139.39,138.8,139.04,4645603.0
2019-12-17,139.04,139.3,138.851,139.01,4287398.0
2019-12-18,138.86,139.25,138.81,139.02,3607526.0
2019-12-19,139.0421,139.55,138.87,139.38,4974681.0
2019-12-20,139.3705,139.52,138.98,139.52,4446611.0
2019-12-23,139.53,139.96,139.53,139.95,5180814.0
2019-12-24,140.4401,141.33,140.43,141.27,5303698.0
2019-12-26,142.06,142.47,141.9062,142.38,8338329.0
2019-12-27,142.26,142.73,142.17,142.33,5119883.0
2019-12-30,142.57,142.8,142.46,142.63,4810215.0
2019-12-31,143.31,143.605,142.8,142.9,5312671.0
2020-01-02,143.86,144.21,143.4,143.95,7732710.0
2020-01-03,145.7713,146.32,145.4,145.86,12272707.0
2020-01-06,148.42,148.48,146.95,147.39,14397138.0
2020-01-07,147.57,148.14,147.43,147.97,7996704.0
2020-01-08,148.49,148.61,146.14,146.86,22247107.0
2020-01-09,146.07,146.41,145.44,146.03,10292147.0
2020-01-10,146.22,146.99,146.17,146.91,6183208.0
2020-01-13,146.35,146.38,145.78,145.82,7593771.0
2020-01-14,145.4005,145.81,145.082,145.69,6589676.0
2020-01-15,146.21,146.73,145.82,146.54,6498475.0
2020-01-16,146.2313,146.4658,145.755,146.31,6051756.0
2020-01-17,146.51,146.99,146.31,146.58,11119151.0
2020-01-21,145.77,146.86,145.551,146.74,6076269.0
2020-01-22,146.68,146.81,146.38,146.79,4772215.0
2020-01-23,147.0,147.62,146.62,147.12,8411937.0
2020-01-24,146.9221,148.38,146.89,147.98,9913786.0
2020-01-27,149.21,149.32,148.4575,148.99,9963178.0
2020-01-28,148.36,148.56,147.53,147.66,7507154.0
2020-01-29,147.7,148.56,147.61,148.46,5004617.0
2020-01-30,148.69,149.31,148.01,148.47,9117215.0
2020-01-31,148.88,149.68,148.81,149.33,14781354.0
2020-02-03,148.66,148.78,147.6802,148.36,9103481.0
2020-02-04,146.96,147.03,145.8,146.43,10501897.0
2020-02-05,146.38,146.81,146.16,146.61,6156860.0
2020-02-06,147.28,147.63,147.0,147.4,4807047.0
2020-02-07,147.83,148.18,147.335,147.79,6367355.0
2020-02-10,148.21,148.4464,147.91,148.17,5788476.0
2020-02-11,148.03,148.16,147.01,147.66,5173393.0
2020-02-12,147.42,147.81,147.1567,147.54,5008759.0
2020-02-13,148.24,148.58,147.9501,148.38,7080088.0
2020-02-14,148.74,149.13,148.63,149.0,5344151.0
2020-02-18,149.88,151.09,149.47,150.91,11523582.0
2020-02-19,150.9884,151.82,150.815,151.79,9240505.0
2020-02-20,152.0,152.83,151.95,152.41,8427774.0
2020-02-21,154.4057,155.2219,154.18,154.7,16344191.0
2020-02-24,158.36,158.53,155.36,156.09,27077119.0
2020-02-25,155.12,156.08,152.91,153.3,28034251.0
2020-02-26,153.84,155.28,152.9,153.97,17902830.0
2020-02-27,155.58,156.27,153.9,154.0,27842425.0
2020-02-28,152.71,152.77,147.05,148.38,42698920.0
2020-03-02,149.97,150.73,149.04,149.2,16264343.0
2020-03-03,150.84,155.24,150.735,153.89,28473121.0
2020-03-04,154.4,154.96,153.7,154.16,12271488.0
2020-03-05,156.06,157.62,155.72,157.49,17937637.0
2020-03-06,158.32,159.25,154.54,157.55,26934835.0
2020-03-09,158.5,159.37,156.33,157.81,24773134.0
2020-03-10,156.2303,156.41,154.39,154.48,18687110.0
2020-03-11,156.26,156.5,153.61,153.93,17763825.0
2020-03-12,151.53,151.55,146.85,147.79,32836122.0
2020-03-13,149.42,149.6,141.58,143.28,35132872.0
2020-03-16,137.56,142.96,136.12,141.64,24368528.0
2020-03-17,140.18,146.2,139.93,143.56,24390448.0
2020-03-18,141.75,142.88,138.5,140.7,21891367.0
2020-03-19,139.0781,140.5,137.8503,138.04,20771230.0
2020-03-20,140.7399,141.17,139.14,140.11,19896161.0
2020-03-23,142.675,146.93,142.28,146.3,28205580.0
2020-03-24,153.5,155.66,152.05,153.4,20601136.0
2020-03-25,152.58,152.878,151.01,151.3,16408181.0
2020-03-26,153.3,154.81,152.08,153.24,12744195.0
2020-03-27,153.0,153.55,152.0,152.25,9818063.0
2020-03-30,152.41,153.08,151.57,152.92,12064244.0
2020-03-31,151.36,151.8,147.97,148.05,13282011.0
2020-04-01,148.2,150.08,147.85,149.45,11789096.0
2020-04-02,151.2,152.5,150.7,151.9,9171702.0
2020-04-03,152.4097,153.09,151.66,152.65,8466802.0
2020-04-06,154.1699,157.22,153.96,156.88,14636349.0
2020-04-07,155.33,156.14,154.38,156.04,9167837.0
2020-04-08,155.91,155.94,154.59,154.65,7589797.0
2020-04-09,158.08,159.08,157.21,158.69,18039666.0
2020-04-13,159.17,162.38,158.625,161.41,20520700.0
2020-04-14,162.6701,164.42,161.78,162.68,17085552.0
2020-04-15,161.8,162.54,160.8061,161.85,12112985.0
2020-04-16,161.88,163.15,160.65,161.71,9164551.0
2020-04-17,159.72,160.07,158.12,158.57,14646944.0
2020-04-20,158.62,160.22,158.46,159.7,10680239.0
2020-04-21,157.6,159.21,157.04,158.61,12457516.0
2020-04-22,160.5,161.74,160.42,161.73,12891829.0
2020-04-23,162.38,163.6,161.84,163.34,14920793.0
2020-04-24,163.13,163.31,160.89,162.64,11198404.0
2020-04-27,161.88,162.0,160.41,161.56,9024335.0
2020-04-28,160.89,160.98,159.16,160.84,10378909.0
2020-04-29,160.1,161.85,159.76,161.73,12221655.0
2020-04-30,160.22,160.82,158.13,158.8,13626783.0
2020-05-01,158.0,160.45,157.8,159.78,10881552.0
2020-05-04,160.33,160.95,159.91,160.34,7982737.0
2020-05-05,160.16,161.1,159.33,161.02,10550702.0
2020-05-06,158.99,159.81,158.1,158.95,13342862.0
2020-05-07,159.5,161.96,159.36,161.39,13689766.0
2020-05-08,161.08,162.0,160.0,160.42,12240280.0
2020-05-11,160.34,160.71,158.89,159.42,11191579.0
2020-05-12,160.3,160.95,159.72,160.04,10384042.0
2020-05-13,160.94,161.62,160.54,161.58,10936634.0
2020-05-14,161.53,163.34,161.51,163.01,17074770.0
2020-05-15,164.02,164.8,163.08,163.93,13915777.0
2020-05-18,164.33,164.495,162.4102,162.69,14132780.0
2020-05-19,163.6,164.43,163.04,164.26,8536322.0
2020-05-20,164.54,164.9599,163.89,164.65,10658300.0
2020-05-21,163.46,163.58,161.37,162.25,11786413.0
2020-05-22,162.88,163.47,162.74,163.21,8537849.0
2020-05-26,162.58,162.58,160.69,160.89,13929709.0
2020-05-27,159.42,161.34,159.2,161.18,13060837.0
2020-05-28,162.12,162.4598,160.9,161.72,9757164.0
2020-05-29,162.58,163.4,162.32,162.91,12581762.0
2020-06-01,162.9235,163.74,162.39,163.66,8139420.0
2020-06-02,163.9999,164.08,161.86,162.6,10385420.0
2020-06-03,160.3301,160.9,158.82,159.6,16981986.0
2020-06-04,161.14,161.87,159.84,161.28,10089713.0
2020-06-05,158.6201,158.72,157.035,158.01,16017821.0
2020-06-08,158.9,159.8599,158.47,159.72,9235800.0
2020-06-09,161.07,161.775,160.87,161.26,9028378.0
2020-06-10,162.11,163.63,160.52,163.57,12988548.0
2020-06-11,163.3299,164.06,161.9701,162.39,11669004.0
2020-06-12,163.41,163.88,162.56,162.62,6891670.0
2020-06-15,160.52,162.56,160.16,162.33,8520875.0
2020-06-16,161.85,162.685,161.36,162.25,7962903.0
2020-06-17,162.0,162.62,161.77,162.56,4752277.0
2020-06-18,162.1965,162.32,161.44,162.24,5393023.0
2020-06-19,162.87,164.09,162.78,164.03,12181570.0
2020-06-22,165.06,165.73,164.41,165.09,12357344.0
2020-06-23,165.63,166.52,165.52,166.48,12130759.0
2020-06-24,166.01,166.99,165.45,165.9,10850683.0
2020-06-25,165.89,165.91,165.16,165.8,7080571.0
2020-06-26,164.87,166.56,164.22,166.54,9742380.0
2020-06-29,166.56,166.8,166.18,166.63,6735695.0
2020-06-30,166.31,167.99,166.19,167.37,12746655.0
2020-07-01,167.05,167.06,165.34,166.62,13183934.0
2020-07-02,166.2,167.24,166.02,166.98,8750017.0
2020-07-06,167.75,168.0,167.19,167.98,7259154.0
2020-07-07,167.41,169.04,167.38,169.04,11589391.0
2020-07-08,170.32,170.86,169.78,170.09,11686924.0
2020-07-09,170.48,170.64,168.78,169.63,13317747.0
2020-07-10,169.95,170.15,168.57,169.19,8213071.0
2020-07-13,170.29,170.42,169.16,169.4,11089698.0
2020-07-14,168.97,170.2,168.81,170.19,9803313.0
2020-07-15,169.62,170.43,169.39,170.34,8728537.0
2020-07-16,169.8,170.0,168.65,168.73,10283038.0
2020-07-17,169.94,170.27,169.61,170.12,10291745.0
2020-07-20,170.76,171.07,170.27,170.94,10017165.0
2020-07-21,172.53,173.25,172.31,173.0,12824492.0
2020-07-22,174.05,175.77,173.76,175.63,18712467.0
2020-07-23,176.17,178.41,175.65,177.18,23006824.0
2020-07-24,179.14,179.16,178.2,178.7,15601327.0
2020-07-27,181.85,182.83,181.53,182.23,21115604.0
2020-07-28,182.02,184.26,181.42,183.75,21164633.0
2020-07-29,184.0089,186.14,182.39,185.13,25640100.0
2020-07-30,183.44,184.33,182.13,183.76,18061227.0
2020-07-31,184.51,185.7501,184.165,185.43,15885010.0
2020-08-03,185.05,185.82,184.2,185.64,12896999.0
2020-08-04,185.61,189.6,185.21,189.59,20773210.0
2020-08-05,191.65,193.13,190.62,191.35,27193718.0
2020-08-06,193.74,194.4499,192.5207,193.89,20640119.0
2020-08-07,192.705,192.96,189.33,190.81,24570160.0
2020-08-10,191.2,192.61,189.66,190.15,19047223.0
2020-08-11,183.57,183.98,179.43,179.94,45354997.0
2020-08-12,182.61,183.1,179.04,179.1,28779419.0
2020-08-13,181.56,184.7,181.36,183.33,18596773.0
2020-08-14,183.44,183.72,181.49,182.54,11791981.0
2020-08-17,184.69,187.01,184.66,186.5,15340780.0
2020-08-18,189.18,189.4,185.63,188.18,16291627.0
2020-08-19,187.21,187.46,181.71,182.24,24646942.0
2020-08-20,181.19,183.71,180.93,183.5,16692201.0
2020-08-21,182.14,182.81,180.47,182.03,12713741.0
2020-08-24,182.91,182.925,180.685,181.0,11605788.0
2020-08-25,181.06,181.25,179.731,181.22,10056066.0
2020-08-26,180.26,183.58,180.2,183.36,12715762.0
2020-08-27,185.0,185.17,179.37,181.24,16299207.0
2020-08-28,183.98,185.4,183.4046,184.39,13200826.0
2020-08-31,184.79,185.53,184.28,184.83,10251152.0
2020-09-01,186.99,186.99,184.33,185.05,10689058.0
2020-09-02,183.75,183.86,181.5,182.62,11536946.0
2020-09-03,182.3,182.82,180.49,181.14,12176904.0
2020-09-04,180.95,182.1,180.05,181.64,11567864.0
2020-09-08,179.5,182.27,179.02,181.29,13229196.0
2020-09-09,182.5,183.22,182.19,183.05,8424118.0
2020-09-10,184.23,184.68,182.28,182.46,9143612.0
2020-09-11,183.14,183.5499,182.005,182.45,7662287.0
2020-09-14,183.57,184.3,183.39,183.89,9709501.0
2020-09-15,184.46,184.67,182.92,183.45,7993693.0
2020-09-16,184.98,185.01,183.33,183.97,12717630.0
2020-09-17,181.92,183.09,181.48,182.96,8836188.0
2020-09-18,183.07,184.09,182.64,183.2,9959667.0
2020-09-21,179.84,180.29,176.75,179.52,17436121.0
2020-09-22,179.63,180.02,178.11,178.65,7977916.0
2020-09-23,176.98,177.26,174.1,174.79,18134030.0
2020-09-24,174.36,176.235,173.77,175.44,11759192.0
2020-09-25,174.41,175.3,173.89,174.94,6779192.0
2020-09-28,175.83,176.805,175.09,176.7,7109746.0
2020-09-29,177.19,178.33,176.95,178.19,8762004.0
2020-09-30,177.71,178.61,176.66,177.12,8371844.0
2020-10-01,178.71,179.5,178.0375,178.7,10402833.0
2020-10-02,178.69,179.29,178.16,178.54,7488503.0
2020-10-05,179.02,180.14,178.9,179.41,6969605.0
2020-10-06,180.16,180.37,177.0513,177.3,8632761.0
2020-10-07,177.09,177.42,176.43,177.22,6410899.0
2020-10-08,178.18,178.45,176.67,177.85,6530845.0
2020-10-09,180.13,181.17,179.93,181.08,15979775.0
2020-10-12,180.57,180.83,180.19,180.56,4842997.0
2020-10-13,178.5633,178.6,177.1,177.72,8384295.0
2020-10-14,179.09,179.59,178.27,178.27,9100896.0
2020-10-15,177.71,179.15,177.59,178.92,6821291.0
2020-10-16,179.22,179.32,178.13,178.3,7262158.0
2020-10-19,179.41,179.475,178.37,178.39,6084398.0
2020-10-20,178.54,179.67,178.08,179.25,7124678.0
2020-10-21,180.47,181.31,180.23,180.6,7548086.0
2020-10-22,178.8767,179.027,177.72,178.83,8376974.0
2020-10-23,179.09,179.2,177.76,178.64,5919276.0
2020-10-26,178.75,179.14,178.22,178.55,5105103.0
2020-10-27,178.71,179.43,178.51,179.02,5826871.0
2020-10-28,176.45,176.85,175.44,176.13,11734083.0
2020-10-29,175.02,176.14,174.83,175.4,8474453.0
2020-10-30,177.18,177.36,175.95,176.2,7304589.0
2020-11-02,177.4499,177.925,177.1301,177.91,6498368.0
2020-11-03,178.95,179.39,178.3,178.92,7577196.0
2020-11-04,178.93,179.19,177.66,178.82,11117259.0
2020-11-05,181.0,183.285,180.97,182.93,16102775.0
2020-11-06,183.4,183.53,182.19,183.19,10378266.0
2020-11-09,176.42,176.45,173.64,175.08,29800706.0
2020-11-10,176.75,176.91,175.66,175.66,11728459.0
2020-11-11,174.695,175.28,174.435,174.9,9008471.0
2020-11-12,176.04,176.765,175.84,175.96,7182263.0
2020-11-13,177.65,177.8,176.84,177.16,6470910.0
2020-11-16,177.23,177.91,176.87,177.15,8358474.0
2020-11-17,177.25,177.44,176.0903,176.5,8229142.0
2020-11-18,176.26,176.86,175.35,175.49,7384661.0
2020-11-19,174.3,175.22,174.17,175.16,6965056.0
2020-11-20,176.12,176.38,175.58,175.69,6380936.0
2020-11-23,175.1,175.24,171.78,172.23,15510552.0
2020-11-24,169.3,169.69,168.86,169.59,18823230.0
2020-11-25,169.975,170.52,169.24,169.51,10286575.0
2020-11-27,166.9,167.8298,166.78,167.79,10569141.0
2020-11-30,166.68,167.43,166.03,166.67,13209977.0
2020-12-01,169.76,170.48,169.3,170.18,13457085.0
2020-12-02,170.57,171.76,170.15,171.46,9199741.0
2020-12-03,172.64,172.85,171.08,172.81,10457274.0
2020-12-04,172.78,173.32,171.59,172.32,10098639.0
2020-12-07,172.56,175.29,172.51,174.89,10555101.0
2020-12-08,175.51,175.93,174.72,175.5,6348418.0
2020-12-09,173.92,174.0399,171.24,172.5,10743185.0
2020-12-10,172.9,173.58,171.7,172.17,6564030.0
2020-12-11,172.25,173.32,172.11,172.49,6084848.0
2020-12-14,171.91,172.52,170.91,171.54,7644419.0
2020-12-15,173.43,173.9799,173.055,173.94,6848629.0
2020-12-16,174.13,175.015,173.02,174.9,8174737.0
2020-12-17,177.15,177.87,176.575,176.74,9475790.0
2020-12-18,176.65,176.98,176.1,176.44,6789888.0
2020-12-21,176.29,176.94,175.76,175.88,8168924.0
2020-12-22,176.2,176.34,174.34,174.49,9447403.0
2020-12-23,175.1,176.21,175.06,175.65,6542767.0
2020-12-24,175.55,176.37,175.5145,176.35,3695443.0
2020-12-28,177.26,177.91,175.625,175.71,7750613.0
2020-12-29,176.25,176.97,175.57,176.35,5983741.0
2020-12-30,176.44,177.72,176.44,177.7,5914039.0
2020-12-31,178.07,178.4,177.32,178.36,7540757.0
2021-01-04,181.97,182.4,180.955,182.33,14331436.0
2021-01-05,182.87,183.21,181.8239,182.87,12718753.0
2021-01-06,181.49,181.58,178.24,179.9,18453495.0
2021-01-07,179.69,179.92,178.84,179.48,7110214.0
2021-01-08,176.83,176.9899,171.48,173.34,24399895.0
2021-01-11,172.14,173.68,172.03,173.0,8579195.0
2021-01-12,173.13,174.18,172.32,174.12,9699545.0
2021-01-13,173.68,174.46,173.05,173.37,14110299.0
2021-01-14,173.44,174.22,172.655,173.28,13522670.0
2021-01-15,172.8437,173.07,170.975,171.13,16172494.0
2021-01-19,172.71,172.85,171.92,172.58,7485700.0
2021-01-20,174.37,175.467,173.82,175.39,9456038.0
2021-01-21,175.11,175.51,174.51,175.28,7250164.0
2021-01-22,172.89,174.29,172.35,173.9,7269592.0
2021-01-25,174.8199,174.96,173.19,174.05,5936770.0
2021-01-26,173.98,174.26,173.4202,173.62,4685568.0
2021-01-27,172.93,173.52,171.66,172.52,9036528.0
2021-01-28,174.28,174.73,172.04,172.68,9392363.0
2021-01-29,174.87,175.1633,172.61,172.61,11252816.0
2021-02-01,175.02,175.26,174.06,174.23,9079082.0
2021-02-02,172.49,172.53,171.51,172.11,7163267.0
2021-02-03,172.36,172.5901,171.5,171.85,4658060.0
2021-02-04,168.29,168.395,167.34,168.15,13736624.0
2021-02-05,168.99,170.18,168.67,169.81,6538458.0
2021-02-08,171.9799,172.4,171.49,171.52,6887535.0
2021-02-09,172.57,173.03,171.75,172.08,5020659.0
2021-02-10,173.15,173.22,172.01,172.71,6064966.0
2021-02-11,172.7,172.871,170.71,171.21,5994522.0
2021-02-12,170.29,171.65,169.88,170.69,6018930.0
2021-02-16,168.14,170.065,167.73,168.24,14761087.0
2021-02-17,166.92,167.34,165.85,166.33,11252788.0
2021-02-18,166.98,167.3,165.73,166.32,7498157.0
2021-02-19,166.76,167.94,166.6,167.01,8273502.0
2021-02-22,168.54,169.89,168.3,169.51,9981965.0
2021-02-23,169.48,169.74,168.28,169.12,8616789.0
2021-02-24,167.65,169.14,167.15,169.0,8890612.0
2021-02-25,166.92,167.66,165.45,165.82,16233818.0
2021-02-26,165.0,165.1,160.95,161.81,22706300.0
2021-03-01,163.03,163.35,161.16,161.53,13828347.0
2021-03-02,161.93,162.925,161.22,162.41,11424608.0
2021-03-03,160.61,161.69,159.485,160.62,13059936.0
2021-03-04,160.6,161.455,158.43,159.04,13870077.0
2021-03-05,159.66,159.82,158.55,159.14,12068139.0
2021-03-08,158.58,158.74,157.1297,157.49,12134854.0
2021-03-09,160.75,161.2521,160.415,160.84,10382555.0
2021-03-10,161.06,161.78,160.66,161.66,7962003.0
2021-03-11,161.47,161.98,161.12,161.52,6749209.0
2021-03-12,159.54,161.69,159.35,161.49,8608514.0
2021-03-15,162.305,162.55,161.43,162.2,8110140.0
2021-03-16,162.36,163.2,161.81,162.35,7547417.0
2021-03-17,162.268,164.15,161.48,163.51,12626689.0
2021-03-18,161.15,162.82,161.11,162.56,8731762.0
2021-03-19,162.56,163.43,162.4299,163.24,6868892.0
2021-03-22,162.27,163.13,162.16,163.0,5239970.0
2021-03-23,162.45,162.49,161.592,161.81,6048301.0
2021-03-24,162.21,162.89,161.94,162.37,6183666.0
2021-03-25,163.0599,163.5799,161.32,161.78,8398596.0
2021-03-26,161.71,162.73,161.6499,162.24,6153894.0
2021-03-29,161.46,161.52,159.83,160.31,8409316.0
2021-03-30,157.94,158.2,157.55,157.57,8353246.0
2021-03-31,158.06,160.68,158.05,159.96,10623771.0
2021-04-01,161.56,162.11,161.28,161.98,7105228.0
2021-04-05,161.52,162.4047,161.36,161.92,6163799.0
2021-04-06,162.79,163.53,162.75,163.22,6761166.0
2021-04-07,162.82,163.31,162.5,162.76,5436014.0
2021-04-08,164.1679,164.77,164.14,164.51,6574524.0
2021-04-09,162.75,163.66,162.48,163.27,6657898.0
2021-04-12,162.73,162.8,161.81,162.28,4896669.0
2021-04-13,163.18,163.85,163.03,163.43,6995903.0
2021-04-14,162.77,163.05,162.3,162.72,6312296.0
2021-04-15,164.07,165.79,164.03,165.35,8250646.0
2021-04-16,166.24,166.811,165.94,166.35,10057602.0
2021-04-19,165.91,166.44,165.72,165.89,5721727.0
2021-04-20,165.65,166.81,165.62,166.48,6531979.0
2021-04-21,167.18,168.39,167.15,168.13,8380178.0
2021-04-22,167.11,167.53,166.4901,167.04,7680140.0
2021-04-23,167.37,167.53,165.78,166.4,7107484.0
2021-04-26,166.63,166.865,166.05,166.84,4786613.0
2021-04-27,166.92,167.15,166.28,166.42,5363499.0
2021-04-28,165.75,166.96,165.49,166.91,6932217.0
2021-04-29,165.58,166.26,164.47,166.22,9067627.0
2021-04-30,165.86,166.0,165.24,165.66,6248711.0
2021-05-03,167.61,168.43,167.41,167.81,9014708.0
2021-05-04,167.69,168.55,165.5,166.58,10267411.0
2021-05-05,166.63,167.31,166.61,167.27,5950000.0
2021-05-06,167.95,170.29,167.92,170.06,13574072.0
2021-05-07,171.53,172.5501,171.0,171.59,14748628.0
2021-05-10,172.74,172.84,171.78,172.11,8276584.0
2021-05-11,170.5582,172.17,170.27,172.14,8348213.0
2021-05-12,171.4321,171.835,170.345,170.43,12666262.0
2021-05-13,170.35,171.27,170.225,171.13,8078266.0
2021-05-14,172.05,172.7,171.82,172.69,9686777.0
2021-05-17,173.3,175.0,173.28,174.7,11956831.0
2021-05-18,175.18,175.21,174.46,175.04,7294010.0
2021-05-19,175.14,177.0,174.345,175.16,20741106.0
2021-05-20,175.32,176.46,175.11,175.96,9802799.0
2021-05-21,176.58,176.8602,175.145,176.04,7677190.0
2021-05-24,176.15,176.59,175.87,176.35,5557339.0
2021-05-25,176.15,177.95,176.04,177.95,8986945.0
2021-05-26,178.368,178.61,177.04,177.64,8495383.0
2021-05-27,177.39,177.82,176.81,177.71,7992951.0
2021-05-28,177.46,178.43,177.2411,178.38,9968324.0
2021-06-01,178.76,178.85,177.19,177.9,9143250.0
2021-06-02,178.34,178.78,177.97,178.77,6613106.0
2021-06-03,175.83,175.83,174.66,175.27,10153899.0
2021-06-04,176.65,177.57,176.61,177.16,8375264.0
2021-06-07,176.96,177.9,176.63,177.87,7709094.0
2021-06-08,177.23,177.54,176.37,177.32,5905832.0
2021-06-09,177.38,177.8,176.78,176.98,6346094.0
2021-06-10,176.7,177.85,176.48,177.74,9896612.0
2021-06-11,176.33,176.57,175.48,175.74,7836860.0
2021-06-14,173.16,175.06,172.95,174.71,7733645.0
2021-06-15,174.78,174.915,173.34,174.05,7550154.0
2021-06-16,173.91,174.465,171.03,171.11,16039864.0
2021-06-17,167.02,167.615,165.44,165.85,27232236.0
2021-06-18,166.14,166.72,164.87,164.93,15744310.0
2021-06-21,166.52,167.2218,166.0,166.95,8370991.0
2021-06-22,166.35,166.915,166.01,166.25,7223919.0
2021-06-23,166.97,168.03,165.97,166.14,8474276.0
2021-06-24,167.0,167.23,166.01,166.04,6903352.0
2021-06-25,167.45,167.525,166.29,166.59,7473679.0
2021-06-28,166.68,166.91,166.3575,166.58,6508902.0
2021-06-29,164.34,165.2782,164.01,164.83,7451415.0
2021-06-30,164.57,166.1,164.29,165.63,7955839.0
2021-07-01,166.65,166.88,165.5,166.2,7430497.0
2021-07-02,167.35,167.715,166.4,167.29,7873574.0
2021-07-06,169.27,169.65,167.54,168.12,7932050.0
2021-07-07,168.72,169.23,168.19,168.76,7108909.0
2021-07-08,169.82,169.855,167.91,168.65,7244275.0
2021-07-09,168.84,169.62,168.66,169.21,4997398.0
2021-07-12,168.7,169.16,167.64,169.0,7315422.0
2021-07-13,169.51,169.9,168.93,169.22,7040277.0
2021-07-14,170.91,171.04,170.28,171.04,8830335.0
2021-07-15,170.89,171.3,170.34,171.07,6520126.0
2021-07-16,170.65,170.95,169.28,169.41,9460348.0
2021-07-19,169.51,169.91,168.89,169.61,6707365.0
2021-07-20,170.51,170.8,168.92,169.39,6540058.0
2021-07-21,168.33,169.0,168.14,168.76,4622581.0
2021-07-22,168.49,169.191,168.06,169.09,4793605.0
2021-07-23,168.5,168.88,167.95,168.56,5831463.0
2021-07-26,168.58,168.86,168.08,168.16,5229817.0
2021-07-27,168.73,168.905,167.93,168.44,6300183.0
2021-07-28,168.26,169.38,167.72,169.29,7905846.0
2021-07-29,170.7,171.52,170.67,171.17,8092385.0
2021-07-30,170.72,170.99,169.38,169.82,7391706.0
2021-08-02,169.3,170.245,169.1,169.61,10783240.0
2021-08-03,169.42,169.83,169.21,169.49,5402340.0
2021-08-04,171.28,171.4,168.99,169.53,9796349.0
2021-08-05,169.37,169.4371,168.203,168.86,7893245.0
2021-08-06,165.84,165.93,164.55,164.64,13547643.0
2021-08-09,163.01,163.295,161.26,161.72,11546973.0
2021-08-10,161.39,162.11,160.68,161.77,6870766.0
2021-08-11,163.15,164.17,162.68,164.0,7382417.0
2021-08-12,163.65,164.1,162.9335,164.04,5222080.0
2021-08-13,165.02,166.46,164.89,166.39,7388246.0
2021-08-16,166.73,167.39,166.59,167.22,7781796.0
2021-08-17,167.29,167.73,166.56,166.97,7106992.0
2021-08-18,167.24,167.51,166.26,167.1,7697931.0
2021-08-19,167.24,167.29,166.16,166.61,6934268.0
2021-08-20,166.8,167.14,166.36,166.7,7154348.0
2021-08-23,168.82,168.91,167.96,168.73,8190548.0
2021-08-24,169.04,169.27,168.52,168.65,4519173.0
2021-08-25,167.88,167.92,166.74,167.48,5588751.0
2021-08-26,167.21,168.21,166.83,167.67,4371866.0
2021-08-27,167.58,170.19,166.87,170.19,10036431.0
2021-08-30,169.66,169.835,169.09,169.35,3768628.0
2021-08-31,169.23,169.92,168.75,169.69,6336002.0
2021-09-01,169.94,170.0,169.16,169.7,4764866.0
2021-09-02,169.5,169.63,168.82,169.25,4601128.0
2021-09-03,170.59,171.55,170.15,171.06,8353646.0
2021-09-07,169.56,169.78,167.63,167.71,10007697.0
2021-09-08,168.02,168.08,166.7,167.29,6575990.0
2021-09-09,168.17,168.28,166.83,168.03,6641424.0
2021-09-10,167.81,168.08,167.145,167.18,7426272.0
2021-09-13,167.45,168.22,167.395,167.74,5474323.0
2021-09-14,168.22,169.16,167.48,168.82,7922917.0
2021-09-15,168.1332,168.36,167.45,167.83,5624883.0
2021-09-16,164.38,164.44,163.233,164.03,11780399.0
2021-09-17,163.86,164.32,163.4,163.77,8369679.0
2021-09-20,164.29,165.28,164.07,164.94,7566577.0
2021-09-21,165.81,166.63,165.49,166.04,7181458.0
2021-09-22,165.89,167.15,165.03,165.42,9777794.0
2021-09-23,164.1,164.2,163.27,163.51,8451899.0
2021-09-24,163.0,164.0,162.74,163.3,6937521.0
2021-09-27,163.85,164.3608,163.51,163.64,4942989.0
2021-09-28,162.73,162.82,161.73,162.05,9282755.0
2021-09-29,162.35,162.74,160.97,161.32,8360656.0
2021-09-30,162.66,164.95,162.34,164.22,10574824.0
2021-10-01,164.27,164.96,163.885,164.59,6654686.0
2021-10-04,163.69,165.54,163.47,165.36,7651658.0
2021-10-05,163.94,164.85,163.49,164.59,5617283.0
2021-10-06,164.23,165.06,164.1531,165.03,6067156.0
2021-10-07,164.02,164.8507,163.96,164.16,4791505.0
2021-10-08,166.32,166.42,164.135,164.23,8536109.0
2021-10-11,164.04,164.58,163.91,163.92,3820087.0
2021-10-12,164.5701,165.44,164.31,164.66,5453049.0
2021-10-13,165.28,167.92,165.28,167.59,11118291.0
2021-10-14,168.19,168.22,167.71,168.0,5083847.0
2021-10-15,165.39,166.09,165.1,165.33,8699223.0
2021-10-18,165.42,165.59,164.81,164.92,4029594.0
2021-10-19,166.5,166.5,165.2001,165.45,6588473.0
2021-10-20,166.21,167.11,165.9258,166.9,5022036.0
2021-10-21,166.7,166.94,166.24,166.75,4412389.0
2021-10-22,168.67,169.54,166.67,167.77,10703927.0
2021-10-25,168.66,169.21,168.53,168.93,4881346.0
2021-10-26,167.88,167.91,166.63,167.68,6658890.0
2021-10-27,167.73,168.2,166.86,168.12,5823080.0
2021-10-28,168.98,169.25,167.53,168.08,7000717.0
2021-10-29,166.29,166.73,165.64,166.65,7531872.0
2021-11-01,167.38,167.84,166.91,167.52,4963736.0
2021-11-02,167.43,167.63,166.963,167.16,3603983.0
2021-11-03,165.34,165.95,164.38,165.77,9055208.0
2021-11-04,167.51,168.14,167.37,167.65,6656097.0
2021-11-05,168.42,169.94,167.85,169.84,9368948.0
2021-11-08,170.43,170.7,170.06,170.45,4966135.0
2021-11-09,170.73,171.31,170.12,171.29,5686157.0
2021-11-10,173.67,174.65,172.11,173.15,11461779.0
2021-11-11,173.98,174.27,173.74,174.12,5959640.0
2021-11-12,173.51,174.67,173.4,174.45,7638200.0
2021-11-15,174.1,174.59,173.69,174.18,5630808.0
2021-11-16,173.97,174.48,172.86,172.92,8667323.0
2021-11-17,174.24,174.605,173.89,174.5,6523061.0
2021-11-18,173.96,174.36,173.53,173.94,6253445.0
2021-11-19,173.69,174.1,172.235,172.61,8787253.0
2021-11-22,169.9,170.44,168.42,168.74,13100511.0
2021-11-23,167.28,167.6,166.53,167.28,8053370.0
2021-11-24,166.5825,167.44,166.32,167.12,5359457.0
2021-11-26,168.6,168.64,166.37,166.85,9605192.0
2021-11-29,166.84,167.255,166.38,166.62,7394940.0
2021-11-30,167.77,169.01,165.37,165.5,12925270.0
2021-12-01,166.84,167.47,166.06,166.16,7825484.0
2021-12-02,165.89,165.9405,164.63,165.24,9604118.0
2021-12-03,165.49,166.93,165.0,166.63,9507938.0
2021-12-06,166.14,166.8,165.93,166.22,4813624.0
2021-12-07,166.2,167.08,166.18,166.81,4900713.0
2021-12-08,166.51,166.96,166.28,166.9,4288935.0
2021-12-09,166.54,166.58,165.65,165.88,4913771.0
2021-12-10,166.72,166.915,166.18,166.58,6450614.0
2021-12-13,166.9,167.255,166.67,167.0,6610673.0
2021-12-14,165.34,166.14,165.16,165.44,8637879.0
2021-12-15,165.27,166.4,163.8,166.15,14231184.0
2021-12-16,167.01,168.18,166.94,168.16,11186197.0