drift/data/QQQ.csv

time,open,high,low,close,volume
2017-11-10,153.36,153.8,153.06,149.226193273,20150762.0
2017-11-13,153.12,154.0693,153.1,149.410686875,12468169.0
2017-11-14,153.31,153.5,152.57,148.866916259,25050308.0
2017-11-15,152.61,153.0,151.78,148.16778261,24762217.0
2017-11-16,153.38,154.89,153.33,150.061269576,34729258.0
2017-11-17,154.58,154.69,153.8,149.488368392,28725800.0
2017-11-20,154.08,154.2,153.61,149.371846117,21126898.0
2017-11-21,154.56,155.57,154.49,150.993447774,20147763.0
2017-11-22,155.63,155.84,155.341,151.177941376,17254888.0
2017-11-24,155.86,156.31,155.76,151.731422182,8280586.0
2017-11-27,156.2,156.56,155.83,151.663450855,22653389.0
2017-11-28,156.52,156.69,155.7,152.051858437,24446088.0
2017-11-29,156.41,156.45,153.12,149.400976685,71986338.0
2017-11-30,154.51,155.45,154.15,150.65359114,56595465.0
2017-12-01,154.2,155.24,152.26,150.012718628,59015828.0
2017-12-04,155.47,155.625,152.56,148.284304885,51243858.0
2017-12-05,152.64,154.55,152.1,148.381406781,40555384.0
2017-12-06,152.26,153.735,152.06,149.051409861,28566078.0
2017-12-07,153.49,154.46,153.33,149.556339718,32666207.0
2017-12-08,155.15,155.53,154.46,150.216632609,28081666.0
2017-12-11,154.77,155.95,154.76,151.381855357,20821528.0
2017-12-12,155.83,156.15,155.36,151.177941376,20310252.0
2017-12-13,156.32,156.49,155.76,151.469247063,24418479.0
2017-12-14,156.26,156.66,155.71,151.362434978,24594682.0
2017-12-15,156.49,157.82,156.23,153.081138531,49816151.0
2017-12-18,158.36,158.77,158.07,154.361912535,26844519.0
2017-12-19,158.34,158.5,157.26,153.447261768,31414968.0
2017-12-20,158.25,158.28,156.91,153.281846203,38972602.0
2017-12-21,157.75,158.25,157.37,153.301306858,18638679.0
2017-12-22,157.31,157.43,156.95,153.126160966,23330440.0
2017-12-26,156.49,156.72,155.95,152.299083145,21918720.0
2017-12-27,156.53,156.96,156.39,152.318543799,22388186.0
2017-12-28,157.04,157.07,156.54,152.503420018,25393825.0
2017-12-29,156.87,156.9,155.7,151.559578269,33185962.0
2018-01-02,156.56,158.53,156.17,154.215957626,32573272.0
2018-01-03,158.64,160.17,158.61,155.714428032,29383557.0
2018-01-04,160.58,160.79,160.08,155.986877197,24776125.0
2018-01-05,161.07,162.03,160.77,157.553459895,26992340.0
2018-01-08,161.92,162.63,161.86,158.166470516,23159061.0
2018-01-09,162.87,163.04,162.07,158.176200843,24782448.0
2018-01-10,161.84,162.21,161.12,157.806448405,34004028.0
2018-01-11,162.48,163.3,162.21,158.886514737,20473518.0
2018-01-12,163.15,164.66,162.94,160.054154015,37762708.0
2018-01-16,165.58,166.42,163.53,159.596828631,41231849.0
2018-01-17,164.8,166.04,164.0,161.319096566,33849879.0
2018-01-18,165.53,166.2,165.14,161.348287548,26432166.0
2018-01-19,166.31,166.61,165.54,161.854264568,38937588.0
2018-01-22,166.28,168.12,166.09,163.586262831,26081388.0
2018-01-23,168.64,169.66,168.56,164.938778328,37989650.0
2018-01-24,169.87,170.24,167.44,163.868442323,54287377.0
2018-01-25,169.57,169.63,167.81,163.810060359,28924956.0
2018-01-26,169.29,170.95,168.96,166.320484806,32038184.0
2018-01-29,170.57,170.91,169.74,165.512867639,37277849.0
2018-01-30,168.55,169.42,167.82,164.150621815,44987688.0
2018-01-31,169.65,169.99,168.34,164.831744727,42449199.0
2018-02-01,168.1,169.73,167.42,163.430577594,38037875.0
2018-02-02,167.34,167.7,164.47,160.170917943,68478082.0
2018-02-05,163.07,165.75,158.0,153.855935515,105372224.0
2018-02-06,155.81,162.51,155.1,157.93294266,118537891.0
2018-02-07,161.79,163.55,160.2,155.889573924,91028328.0
2018-02-08,160.62,160.8,153.45,149.311872659,94184831.0
2018-02-09,155.66,157.24,150.125,151.890409397,113836554.0
2018-02-12,157.7,159.95,156.46,154.585710064,63050637.0
2018-02-13,157.96,160.01,157.72,155.383596904,31785595.0
2018-02-14,158.75,162.93,158.0,158.292964771,52107431.0
2018-02-15,164.14,165.7,162.44,161.23152362,51633887.0
2018-02-16,165.16,166.76,164.68,160.511479399,62256291.0
2018-02-20,164.38,166.68,164.31,160.8325802,36785626.0
2018-02-21,166.1,167.72,164.72,160.375254817,41161779.0
2018-02-22,165.54,166.42,164.38,160.355794162,37074413.0
2018-02-23,166.13,168.17,165.45,163.634914467,50096916.0
2018-02-26,168.96,170.4,168.82,165.804777459,39266658.0
2018-02-27,170.45,170.73,168.21,163.751678395,42209873.0
2018-02-28,169.25,169.8,167.1,162.700803045,42936334.0
2018-03-01,167.3,168.07,163.0,160.044423688,76809904.0
2018-03-02,162.5,166.28,161.96,161.513703112,57445063.0
2018-03-05,165.21,168.26,164.59,163.304083339,38540207.0
2018-03-06,168.65,169.11,167.48,163.994936578,29480927.0
2018-03-07,167.25,169.07,166.96,164.374419343,34609407.0
2018-03-08,169.63,169.98,168.95,165.279339784,25828371.0
2018-03-09,171.07,173.16,170.82,168.490347798,38310546.0
2018-03-12,173.67,174.48,173.28,169.385537911,37634971.0
2018-03-13,174.48,175.21,171.27,167.079450337,55638925.0
2018-03-14,172.61,172.74,170.93,167.050259355,40536383.0
2018-03-15,171.8,172.53,170.9,166.904304445,28810366.0
2018-03-16,171.82,172.2,170.94,166.408057752,31176742.0
2018-03-19,169.1,169.22,165.64,162.862861646,71395061.0
2018-03-20,167.17,168.04,166.61,163.39891535,34075664.0
2018-03-21,167.21,168.76,166.19,162.687425889,43863543.0
2018-03-22,164.61,165.77,162.59,158.671896326,66607288.0
2018-03-23,162.61,163.06,158.43,154.490677436,80110392.0
2018-03-26,161.72,164.6,159.16,160.231325282,57481503.0
2018-03-27,165.62,165.62,157.68,155.046224002,78889105.0
2018-03-28,158.17,159.78,156.04,153.262627133,89369655.0
2018-03-29,158.1,161.71,156.63,156.069599255,68692566.0
2018-04-02,158.99,159.74,153.88,151.566748143,85549443.0
2018-04-03,156.87,157.92,154.44,153.272373564,64090049.0
2018-04-04,154.22,160.23,154.04,155.689488446,65768692.0
2018-04-05,161.33,161.58,159.48,156.576413665,43054868.0
2018-04-06,158.88,160.46,155.88,152.658348412,59870865.0
2018-04-09,157.98,160.88,157.46,153.73045582,41810380.0
2018-04-10,160.21,161.73,159.07,157.1222138,48601323.0
2018-04-11,160.2,162.0,160.1,156.215795719,41622139.0
2018-04-12,161.25,162.77,161.16,158.096856898,30467889.0
2018-04-13,163.02,163.26,160.67,157.278156696,44604892.0
2018-04-16,162.5,163.19,161.48,158.476967706,28180780.0
2018-04-17,164.24,166.46,163.91,161.888218549,35536087.0
2018-04-18,166.1,167.0,165.31,162.219597202,29573880.0
2018-04-19,165.6,165.99,164.34,160.728393262,34705692.0
2018-04-20,164.49,164.61,161.73,158.184574777,49197140.0
2018-04-23,163.09,163.73,161.02,157.784971107,33040646.0
2018-04-24,162.66,162.91,157.39,154.441945281,70256751.0
2018-04-25,158.74,159.31,156.47,154.62712747,52089323.0
2018-04-26,160.7,162.53,160.18,157.882435417,43005532.0
2018-04-27,164.37,164.41,161.17,157.979899726,51043406.0
2018-04-30,162.47,163.48,160.54,156.859060164,35615273.0
2018-05-01,160.52,162.8,160.14,158.652403464,36513529.0
2018-05-02,163.06,163.57,161.63,157.71674609,38646842.0
2018-05-03,161.0,162.4,159.22,157.697253228,60337134.0
2018-05-04,161.1,165.25,160.98,160.689407538,41543243.0
2018-05-07,165.64,166.78,165.51,162.024668582,32500152.0
2018-05-08,165.89,166.43,164.86,161.858979256,26040170.0
2018-05-09,166.37,168.0,165.78,163.623083263,29122718.0
2018-05-10,168.42,169.74,168.29,165.318962253,27067597.0
2018-05-11,169.42,169.86,168.72,165.163019357,24688847.0
2018-05-14,169.85,170.82,169.47,165.445665856,21821749.0
2018-05-15,168.41,168.5,166.98,163.613336832,49361638.0
2018-05-16,168.09,169.37,168.01,164.69519067,22941159.0
2018-05-17,168.39,169.61,167.51,164.061672657,27480164.0
2018-05-18,167.68,168.26,167.21,163.213733162,26217939.0
2018-05-21,168.76,169.5,167.68,164.129897674,22954565.0
2018-05-22,169.17,169.45,167.88,163.915476192,19477721.0
2018-05-23,166.88,169.62,166.88,165.299469391,26557835.0
2018-05-24,169.55,169.85,167.84,165.250737236,27696539.0
2018-05-25,169.53,170.33,169.21,165.416426563,27460536.0
2018-05-29,168.95,169.92,167.96,164.685444239,41220468.0
2018-05-30,169.58,170.48,169.22,165.864762388,22665836.0
2018-05-31,170.18,171.2,169.63,165.757551647,35670946.0
2018-06-01,170.92,172.84,170.87,168.359848718,45543331.0
2018-06-04,173.18,174.34,173.07,169.880291951,20459634.0
2018-06-05,174.71,175.13,174.07,170.406599224,24779284.0
2018-06-06,175.02,175.89,174.14,171.400735183,25036647.0
2018-06-07,175.89,175.93,173.55,170.006995553,39600316.0
2018-06-08,173.61,174.88,173.18,170.016741984,31780348.0
2018-06-11,174.31,175.34,174.28,170.47482424,22319709.0
2018-06-12,175.15,176.0,174.96,171.37149589,22511832.0
2018-06-13,176.1,177.14,175.43,171.361749459,37858584.0
2018-06-14,176.63,177.89,176.5,173.096614174,35915978.0
2018-06-15,176.93,177.33,176.11,172.492335453,49615730.0
2018-06-18,175.49,176.65,174.94,172.393282475,31633192.0
2018-06-19,174.27,176.04,173.71,171.904916236,38235994.0
2018-06-20,176.81,177.98,176.65,173.125831834,33038042.0
2018-06-21,177.7,177.88,175.37,171.621663817,43469439.0
2018-06-22,176.3,176.37,174.69,171.24073815,30073187.0
2018-06-25,173.73,173.99,169.81,167.38264486,77799725.0
2018-06-26,172.0,173.06,171.37,168.066357595,39008146.0
2018-06-27,172.8,173.58,169.61,165.780803595,52843497.0
2018-06-28,169.52,171.77,169.17,167.206833013,46407708.0
2018-06-29,172.01,172.92,171.4,167.656129954,36408464.0
2018-07-02,170.04,172.85,169.67,168.779372304,31770026.0
2018-07-03,173.45,173.45,170.63,166.825907347,25512707.0
2018-07-05,171.91,173.06,171.03,168.896580201,31626198.0
2018-07-06,173.32,175.74,173.0,171.523990569,37005574.0
2018-07-09,176.52,177.23,175.82,173.067227885,27362061.0
2018-07-10,177.52,177.72,176.71,173.194203107,23902488.0
2018-07-11,175.93,177.07,175.8,172.315143877,30280553.0
2018-07-12,177.2,179.46,177.08,175.284410612,27930119.0
2018-07-13,179.45,179.9,178.95,175.430920483,28067961.0
2018-07-16,179.65,179.95,178.88,175.010925518,21405310.0
2018-07-17,177.28,180.65,177.28,176.075563919,31034075.0
2018-07-18,180.29,180.44,179.38,175.743474876,23220839.0
2018-07-19,179.28,179.88,178.82,174.864415646,31094145.0
2018-07-20,179.62,180.17,178.79,174.825346347,35907619.0
2018-07-23,178.46,179.64,177.74,175.382083859,22184720.0
2018-07-24,181.41,182.05,179.56,176.104865894,36900281.0
2018-07-25,180.38,182.93,180.29,178.56623174,36022078.0
2018-07-26,180.35,180.92,179.81,175.860682774,40873485.0
2018-07-27,181.19,181.31,176.6,173.487222851,59456093.0
2018-07-30,177.63,177.73,174.27,171.03562433,60192990.0
2018-07-31,175.8,177.13,174.82,172.344445851,47285135.0
2018-08-01,176.86,177.65,176.1,172.998856612,37101925.0
2018-08-02,175.87,179.74,175.79,175.352781885,47178229.0
2018-08-03,179.87,180.09,179.08,175.889984748,28934445.0
2018-08-06,179.96,181.19,179.74,176.925321176,24808763.0
2018-08-07,181.65,182.14,181.26,177.569964611,29895664.0
2018-08-08,181.55,182.35,181.06,177.784845757,22680749.0
2018-08-09,181.94,182.63,181.64,177.677405184,18852898.0
2018-08-10,180.68,181.22,179.84,176.319747039,33818464.0
2018-08-13,180.88,182.01,180.24,176.124400543,26089195.0
2018-08-14,181.01,181.66,180.04,177.228108244,20913021.0
2018-08-15,180.01,180.58,178.12,175.059762141,58528016.0
2018-08-16,180.61,180.99,179.47,175.636034304,27711761.0
2018-08-17,179.35,180.31,178.27,175.675103603,36092641.0
2018-08-20,180.26,180.33,179.0,175.518826406,24938956.0
2018-08-21,180.24,181.44,180.13,176.163469842,26258657.0
2018-08-22,179.98,181.27,179.75,176.847182577,18042380.0
2018-08-23,180.74,182.05,180.5,176.593232133,25776166.0
2018-08-24,181.4,182.63,181.36,178.234142697,23136113.0
2018-08-27,183.4,184.34,183.11,180.050865107,29343552.0
2018-08-28,184.83,185.02,184.22,180.314582876,20277036.0
2018-08-29,184.93,186.84,184.86,182.395023056,29175591.0
2018-08-30,186.38,187.52,185.79,182.072701338,29315453.0
2018-08-31,186.18,187.18,185.98,182.307117133,28653248.0
2018-09-04,186.08,186.4,184.85,181.52573115,29063537.0
2018-09-05,185.52,185.55,182.82,179.181573201,42623326.0
2018-09-06,183.53,183.75,180.58,177.579731936,46091403.0
2018-09-07,180.5,182.67,180.44,176.896019201,46629495.0
2018-09-10,182.15,182.25,180.73,177.491826013,26131977.0
2018-09-11,180.99,183.42,180.52,178.859251483,30116460.0
2018-09-12,182.85,182.98,181.01,178.331815945,36203973.0
2018-09-13,183.72,184.88,183.64,180.236444278,31133188.0
2018-09-14,184.66,184.95,183.26,179.70900874,31224132.0
2018-09-17,183.68,183.81,181.17,177.120667671,33071197.0
2018-09-18,181.49,183.73,181.4,178.585766389,31877347.0
2018-09-19,182.87,183.3,181.51,178.449023842,31843377.0
2018-09-20,183.96,184.97,183.52,180.422023449,33295820.0
2018-09-21,185.22,185.48,183.48,179.435523646,38605353.0
2018-09-24,182.05,183.96,181.3,179.933413027,34945602.0
2018-09-25,183.81,184.28,183.18,180.178034013,25277520.0
2018-09-26,184.3,185.99,183.91,180.305236927,36210571.0
2018-09-27,185.02,186.49,184.92,181.831671884,33113269.0
2018-09-28,185.31,186.28,184.97,181.792532526,28076843.0
2018-10-01,186.87,187.53,185.7,182.164356426,27371297.0
2018-10-02,186.01,187.18,185.32,181.753393168,25618608.0
2018-10-03,186.53,186.97,185.66,181.949089958,29128683.0
2018-10-04,185.2,185.32,181.06,178.455902267,80557283.0
2018-10-05,182.36,182.97,178.43,176.273883065,83325630.0
2018-10-08,179.52,180.64,176.93,175.197550723,66864481.0
2018-10-09,179.18,181.02,178.75,175.765071412,49097949.0
2018-10-10,178.51,178.62,171.5,168.03504823,114471100.0
2018-10-11,171.02,173.4,167.81,165.950877423,143084463.0
2018-10-12,174.17,174.86,170.93,170.569321653,102078388.0
2018-10-15,173.71,174.04,171.56,168.504720525,64885255.0
2018-10-16,174.02,177.65,173.7,173.4069251,71979688.0
2018-10-17,178.08,178.26,175.47,173.475418976,66987639.0
2018-10-18,176.62,176.68,172.44,169.453849954,82486208.0
2018-10-19,174.58,176.07,172.39,169.297292522,82923733.0
2018-10-22,174.06,175.25,172.59,170.168143235,52909281.0
2018-10-23,170.64,174.13,168.82,169.541913509,77566972.0
2018-10-24,173.07,173.36,165.04,161.782535808,102997449.0
2018-10-25,167.91,172.08,167.16,167.379463986,83481070.0
2018-10-26,165.2,169.96,164.23,163.074134619,130970908.0
2018-10-29,169.21,169.86,160.09,159.71793468,111871933.0
2018-10-30,162.75,166.04,162.01,162.350056498,92583965.0
2018-10-31,168.62,171.25,168.54,166.166143891,73828635.0
2018-11-01,170.07,172.24,168.78,168.357947933,52706823.0
2018-11-02,171.53,172.55,168.22,165.735610955,75966781.0
2018-11-05,169.6,169.66,167.08,165.324647697,39573533.0
2018-11-06,168.97,171.19,168.72,166.577107149,34410390.0
2018-11-07,172.28,175.58,171.87,171.802211426,51169614.0
2018-11-08,174.76,175.3,173.63,170.706309406,40296538.0
2018-11-09,172.83,173.25,170.16,167.829566601,50602710.0
2018-11-12,170.32,170.64,166.18,162.751234916,62578371.0
2018-11-13,167.11,169.48,166.0,162.888222669,64128079.0
2018-11-14,168.12,168.7,164.25,161.645548056,75270714.0
2018-11-15,164.9,168.54,163.46,164.473366663,73254349.0
2018-11-16,166.45,168.31,165.78,163.896061134,65390675.0
2018-11-19,166.7,166.9,161.54,158.573108462,67280478.0
2018-11-20,158.37,161.38,157.13,155.735505016,102652794.0
2018-11-21,161.35,161.97,159.23,156.919470592,42965839.0
2018-11-23,159.09,160.84,159.09,155.784429213,23503729.0
2018-11-26,161.44,162.97,160.76,159.385250138,42012633.0
2018-11-27,162.0,163.85,161.18,159.923416309,36608063.0
2018-11-28,164.62,168.7,163.47,165.070241871,70140986.0
2018-11-29,167.99,169.26,166.82,164.5320757,44885711.0
2018-11-30,168.38,169.47,167.54,165.725826115,36722760.0
2018-12-03,173.11,173.31,169.51,168.622138598,50771695.0
2018-12-04,171.43,171.91,165.52,162.154359708,70594743.0
2018-12-06,162.46,166.91,161.77,163.299185926,71715526.0
2018-12-07,166.16,167.12,160.86,157.907739378,80432176.0
2018-12-10,161.08,163.78,159.41,159.561377249,73960758.0
2018-12-11,165.73,165.77,162.23,160.08975858,59058296.0
2018-12-12,166.0,167.6,164.96,161.498775464,53779992.0
2018-12-13,166.13,166.82,164.03,161.547699661,46377864.0
2018-12-14,163.21,163.81,160.7,157.614194194,56547419.0
2018-12-17,160.39,161.67,156.17,154.042727787,74834076.0
2018-12-18,158.65,159.95,157.04,155.011426895,63642120.0
2018-12-19,158.18,160.72,153.34,151.205124341,81856456.0
2018-12-20,154.15,155.87,150.39,149.013320299,99002139.0
2018-12-21,153.05,154.09,146.72,144.394876069,141129408.0
2018-12-24,146.08,147.98,143.46,140.824006537,56163290.0
2018-12-26,145.08,152.54,144.09,149.616920116,98982064.0
2018-12-27,150.37,153.18,147.08,150.195917774,85824343.0
2018-12-28,154.01,155.59,151.72,150.117409617,77856625.0
2018-12-31,154.47,154.98,152.71,151.383353648,53015313.0
2019-01-02,150.99,155.75,150.88,151.991791864,58576672.0
2019-01-03,152.6,153.26,149.49,147.026150937,74820225.0
2019-01-04,152.34,157.0,151.74,153.316617013,74709320.0
2019-01-07,156.62,158.86,156.11,155.141931662,52059331.0
2019-01-08,159.54,160.11,157.2,156.545264968,49388694.0
2019-01-09,160.14,161.52,159.47,157.821022518,46491747.0
2019-01-10,159.6,161.37,158.7,158.272444421,38943414.0
2019-01-11,160.33,160.86,159.79,157.693446763,30176643.0
2019-01-14,159.33,159.96,158.59,156.299926977,30710234.0
2019-01-15,160.0,162.6,159.91,159.351931579,40874224.0
2019-01-16,162.65,163.78,162.29,159.32249102,33812190.0
2019-01-17,161.83,164.36,161.57,160.578621531,39328959.0
2019-01-18,164.78,166.02,163.82,162.16841171,57183243.0
2019-01-22,164.06,164.14,160.76,158.920136716,56711694.0
2019-01-23,162.77,163.51,160.32,159.126220628,38106062.0
2019-01-24,162.68,163.44,162.06,160.156640188,32413351.0
2019-01-25,164.51,165.65,163.95,162.070276513,36466069.0
2019-01-28,163.02,163.12,161.75,160.068318511,33491216.0
2019-01-29,163.2,163.24,160.99,158.55703649,30784175.0
2019-01-30,163.4,166.28,162.89,162.590393053,41346533.0
2019-01-31,166.7,168.99,166.47,165.024145919,37258361.0
2019-02-01,167.33,168.6,166.99,164.327386026,32143672.0
2019-02-04,167.48,169.53,167.33,166.368598107,26718781.0
2019-02-05,169.76,171.23,169.69,167.840626049,28156368.0
2019-02-06,171.07,171.37,169.75,167.340136549,27970006.0
2019-02-07,169.03,169.45,166.95,165.092840556,42036193.0
2019-02-08,166.76,168.59,166.57,165.416686704,29020747.0
2019-02-11,169.17,169.58,167.98,165.25967039,21434088.0
2019-02-12,169.63,171.14,169.33,167.703236775,29722073.0
2019-02-13,171.65,172.16,170.82,167.82099901,26094136.0
2019-02-14,170.4,171.83,169.83,168.027082922,30326830.0
2019-02-15,172.52,172.56,171.14,168.733656335,32521685.0
2019-02-19,171.41,172.8,171.38,169.067316002,19487679.0
2019-02-20,172.4,173.08,171.32,169.037875443,32592995.0
2019-02-21,171.77,172.26,170.71,168.419623707,25207401.0
2019-02-22,171.98,173.01,171.9,169.665940699,27735358.0
2019-02-25,174.21,174.66,173.4,170.284192435,32608754.0
2019-02-26,173.04,174.25,172.81,170.460835788,21939717.0
2019-02-27,172.9,173.8,171.76,170.352887072,25162014.0
2019-02-28,173.05,173.81,172.7,169.960346287,25085470.0
2019-03-01,174.44,174.65,173.18,171.137968642,31431156.0
2019-03-04,175.54,175.79,172.47,171.1674092,38063458.0
2019-03-05,174.55,175.09,173.69,171.294984955,22319863.0
2019-03-06,174.72,174.75,173.28,170.323446513,27194581.0
2019-03-07,173.12,173.18,170.79,168.233166834,39407443.0
2019-03-08,169.51,171.26,169.34,167.978015324,39303225.0
2019-03-11,171.88,174.85,171.85,171.471628309,30518408.0
2019-03-12,175.19,176.14,174.77,172.413726192,33953500.0
2019-03-13,176.6,177.93,176.35,173.709110782,42426135.0
2019-03-14,177.13,177.34,176.66,173.414705193,23751477.0
2019-03-15,177.4,178.88,177.28,175.024122411,38191958.0
2019-03-18,177.95,178.99,177.59,175.440421727,32935125.0
2019-03-19,179.18,180.0,178.29,176.030302663,36893341.0
2019-03-20,179.06,180.86,178.24,176.728328437,50104996.0
2019-03-21,179.22,182.83,179.2,179.490937487,42428481.0
2019-03-22,181.78,182.27,178.37,175.548566565,70794543.0
2019-03-25,177.91,178.84,176.93,175.214300701,46336524.0
2019-03-26,179.6,180.69,178.14,176.030302663,33248121.0
2019-03-27,179.32,179.72,176.6,174.899697535,37096697.0
2019-03-28,178.36,178.98,177.24,175.302782842,30368235.0
2019-03-29,179.69,179.83,178.59,176.630014948,35205511.0
2019-04-01,181.51,182.26,180.77,178.969875994,30969472.0
2019-04-02,182.24,182.91,181.78,179.64823907,22645151.0
2019-04-03,183.76,184.92,183.21,180.680530708,31633476.0
2019-04-04,183.83,184.5,182.65,180.611711266,28530828.0
2019-04-05,184.24,184.77,184.02,181.545689415,25674660.0
2019-04-08,184.36,185.28,183.63,182.007762814,22697543.0
2019-04-09,184.5,185.11,184.09,181.368725134,25631886.0
2019-04-10,184.72,185.53,184.52,182.342028678,24562958.0
2019-04-11,185.78,185.78,184.69,181.909449325,20654094.0
2019-04-12,185.85,185.95,185.06,182.69595724,24989136.0
2019-04-15,185.84,186.07,184.62,182.725451287,21073046.0
2019-04-16,186.54,186.91,185.93,183.354657618,27195709.0
2019-04-17,187.75,187.93,186.6,183.993695299,29651575.0
2019-04-18,187.46,187.79,186.29,184.229647674,28580864.0
2019-04-22,186.57,188.86,186.43,184.750709167,17936033.0
2019-04-23,188.4,190.54,188.13,187.100401562,33665561.0
2019-04-24,190.47,190.71,189.65,186.510520626,24977108.0
2019-04-25,191.13,191.22,189.45,187.267534494,29517497.0
2019-04-26,190.18,190.69,188.59,187.434667426,26359537.0
2019-04-29,190.65,191.32,190.34,187.798427337,21716242.0
2019-04-30,189.48,189.85,188.21,186.343387694,31495277.0
2019-05-01,190.78,191.32,188.8,185.743675409,34797109.0
2019-05-02,188.87,189.85,186.87,184.937504797,44110122.0
2019-05-03,189.67,191.25,189.33,187.886909477,30386180.0
2019-05-06,187.05,190.2,186.76,186.736641652,38371777.0
2019-05-07,187.87,188.67,184.51,183.099042546,58818134.0
2019-05-08,185.63,187.17,184.96,182.636969146,37165319.0
2019-05-09,183.7,185.41,182.09,181.653834253,55351668.0
2019-05-10,184.11,185.89,181.03,181.879955278,58526402.0
2019-05-13,180.29,181.26,178.06,175.568229263,67185766.0
2019-05-14,179.52,181.63,178.86,177.495173654,43360636.0
2019-05-15,179.35,183.55,179.31,180.002167632,40944547.0
2019-05-16,183.17,186.07,182.95,181.811135836,39281157.0
2019-05-17,183.1,185.58,182.88,179.953010887,44702276.0
2019-05-20,180.49,181.18,179.34,176.915124067,38608294.0
2019-05-21,181.5,182.33,180.92,178.763417666,31613790.0
2019-05-22,180.82,182.07,180.75,177.967078403,24332550.0
2019-05-23,178.94,179.02,177.14,175.243794748,45351309.0
2019-05-24,179.21,179.85,177.94,175.155312608,25903267.0
2019-05-28,178.66,179.66,177.47,174.496612229,24763823.0
2019-05-29,176.39,177.0,175.09,173.061235285,42178772.0
2019-05-30,176.5,177.27,175.77,173.788755106,30354790.0
2019-05-31,174.69,175.29,173.87,171.016314706,45446206.0
2019-06-03,173.48,173.95,169.27,167.250908065,75842290.0
2019-06-04,172.03,174.97,171.37,171.960124204,47797848.0
2019-06-05,176.58,176.61,174.38,173.238199565,34412697.0
2019-06-06,176.51,178.04,175.73,174.614588416,29913205.0
2019-06-07,178.56,181.77,178.33,177.986741101,45888345.0
2019-06-10,182.25,184.85,182.21,180.061155726,41385280.0
2019-06-11,185.06,185.4,182.78,180.306939449,41260320.0
2019-06-12,182.9,183.28,182.0,179.264816462,27758120.0
2019-06-13,183.1,183.87,182.74,180.326602147,23715829.0
2019-06-14,182.48,183.11,181.94,179.55975693,22844089.0
2019-06-17,183.04,184.25,182.84,180.641205313,20379476.0
2019-06-18,185.91,187.72,185.43,183.266175478,48177301.0
2019-06-19,186.73,187.53,185.57,183.954369903,31672855.0
2019-06-20,189.72,189.76,187.16,185.665024618,40921964.0
2019-06-21,188.63,189.77,188.17,185.389746848,39980418.0
2019-06-24,188.53,188.72,188.06,185.39523274,19375205.0
2019-06-25,188.03,188.14,184.65,182.212693403,33921112.0
2019-06-26,186.16,187.33,185.49,183.060056818,22595721.0
2019-06-27,186.46,186.94,185.99,183.759624288,19709228.0
2019-06-28,186.95,187.15,186.07,183.9960978,21179248.0
2019-07-01,190.32,190.57,188.38,186.479069667,31193393.0
2019-07-02,189.2,190.03,188.66,187.218049389,18035768.0
2019-07-03,190.49,191.44,190.29,188.627037393,15792067.0
2019-07-05,190.13,191.4,189.39,188.242767937,21415620.0
2019-07-08,189.81,189.87,188.93,186.9224575,17598826.0
2019-07-09,188.81,190.9,188.65,187.858498482,19193497.0
2019-07-10,191.82,193.09,191.47,189.730580445,28374513.0
2019-07-11,192.85,193.34,191.81,189.592637563,23736122.0
2019-07-12,192.63,193.54,192.45,190.686327552,20211883.0
2019-07-15,193.98,194.19,193.44,191.297217456,15606074.0
2019-07-16,193.91,194.09,192.56,190.31191116,20190891.0
2019-07-17,193.15,193.49,192.18,189.375870178,16765069.0
2019-07-18,191.29,192.79,190.69,189.592637563,29066336.0
2019-07-19,193.82,193.83,190.81,188.203355685,29387945.0
2019-07-22,191.44,192.94,191.44,189.701021256,18953596.0
2019-07-23,193.58,193.81,192.29,190.94250719,23786726.0
2019-07-24,193.05,195.16,193.03,192.282523753,20422872.0
2019-07-25,194.49,194.52,192.93,190.459707104,23434744.0
2019-07-26,194.53,195.55,194.43,192.420466634,20431243.0
2019-07-29,195.11,195.18,193.39,191.760311416,20451652.0
2019-07-30,193.13,194.54,192.99,190.932654127,18705006.0
2019-07-31,194.3,194.43,189.32,188.292033252,41627473.0
2019-08-01,191.43,194.98,189.23,187.35599227,63251648.0
2019-08-02,188.72,188.99,186.21,184.59713464,55214006.0
2019-08-05,183.43,183.51,179.2,178.074406958,75039971.0
2019-08-06,182.4,183.8,181.07,180.567231888,41897249.0
2019-08-07,181.27,184.51,179.89,181.542685121,49990586.0
2019-08-08,185.08,188.32,184.57,185.49376337,38418084.0
2019-08-09,187.36,188.0,185.03,183.749771225,33608926.0
2019-08-12,185.34,185.9,183.5,181.641215751,24642870.0
2019-08-13,184.19,189.68,184.02,185.621853189,40473043.0
2019-08-14,185.36,185.95,182.42,180.07457874,51000548.0
2019-08-15,183.0,183.59,181.16,179.867664417,36848178.0
2019-08-16,184.11,185.95,184.1,182.754611866,34785006.0
2019-08-19,188.16,188.83,187.5,185.661265441,22568634.0
2019-08-20,187.96,188.64,186.92,184.222718248,19939552.0
2019-08-21,188.61,189.23,187.96,185.8583267,20745478.0
2019-08-22,188.98,189.46,186.54,185.257289859,24270520.0
2019-08-23,186.74,188.45,181.56,179.394717395,55442893.0
2019-08-26,184.14,184.87,183.08,182.10430971,27689838.0
2019-08-27,186.11,186.42,183.71,181.720040255,28080093.0
2019-08-28,183.83,185.4,182.91,182.37034241,21775744.0
2019-08-29,187.39,188.46,186.68,185.158759229,25427207.0
2019-08-30,188.93,188.97,186.41,184.715371396,26332749.0
2019-09-03,186.22,187.18,185.03,182.922113936,28026617.0
2019-09-04,187.44,188.49,186.9,185.562734811,21676335.0
2019-09-05,190.41,192.33,190.34,188.962041534,34060994.0
2019-09-06,192.1,192.17,191.17,188.774833337,19487821.0
2019-09-09,192.19,192.27,190.22,188.380710819,24407580.0
2019-09-10,190.16,190.74,188.91,187.838792356,23744687.0
2019-09-11,191.0,192.53,190.56,189.602490626,25063617.0
2019-09-12,193.61,194.71,192.97,190.390735663,28689878.0
2019-09-13,192.95,193.4,192.29,189.710874319,27669795.0
2019-09-16,191.3,192.08,191.11,188.863510904,20318987.0
2019-09-17,191.7,192.6,191.29,189.769992697,21113675.0
2019-09-18,192.2,192.6,190.11,189.691168193,31173056.0
2019-09-19,192.86,194.04,192.47,190.006466208,26214873.0
2019-09-20,193.11,193.31,190.16,187.996441363,30131528.0
2019-09-23,190.36,191.07,189.72,188.079354888,22917563.0
2019-09-24,191.37,191.79,187.15,185.581503088,41096614.0
2019-09-25,187.79,190.58,186.21,187.664691743,36499191.0
2019-09-26,189.83,190.0,187.98,186.973586502,27030029.0
2019-09-27,189.73,189.83,185.75,184.653447479,40804222.0
2019-09-30,187.79,189.11,187.4,186.410829377,26559841.0
2019-10-01,189.5,190.59,186.96,184.890397847,32665025.0
2019-10-02,186.0,186.03,183.02,181.711313738,48931982.0
2019-10-03,184.03,186.21,181.82,183.705646005,39612315.0
2019-10-04,187.08,189.08,186.88,186.410829377,32752668.0
2019-10-07,188.27,189.74,187.91,185.848072253,21404580.0
2019-10-08,187.06,187.86,185.27,183.063905424,33201939.0
2019-10-09,186.99,188.08,186.43,184.850906119,20829012.0
2019-10-10,187.28,189.43,187.12,186.282481261,26693780.0
2019-10-11,190.83,192.63,190.72,188.681603741,41428907.0
2019-10-14,190.84,191.7,190.65,188.661857877,15372774.0
2019-10-15,191.68,193.97,191.56,191.060980357,23735826.0
2019-10-16,192.86,193.53,192.43,190.58707962,20689207.0
2019-10-17,194.2,194.5,192.81,191.090599153,19161821.0
2019-10-18,193.2,193.67,190.71,189.254233798,27719069.0
2019-10-21,192.71,193.52,192.14,190.93263224,15868946.0
2019-10-22,194.15,194.42,191.79,189.41220071,22988988.0
2019-10-23,191.46,192.26,191.15,189.777499195,15198327.0
2019-10-24,193.59,194.21,192.74,191.623737481,19264220.0
2019-10-25,193.09,195.74,193.05,193.154041944,21507115.0
2019-10-28,196.57,197.83,196.55,195.059517823,18842303.0
2019-10-29,197.24,197.54,196.01,193.548959224,18569675.0
2019-10-30,196.42,197.32,195.29,194.486887766,21764311.0
2019-10-31,197.56,197.65,195.94,194.575744154,26801803.0
2019-11-01,197.93,198.88,197.63,196.342998985,22131875.0
2019-11-04,200.19,200.53,198.87,197.557369622,19015855.0
2019-11-05,200.35,200.55,199.55,197.665971875,15048864.0
2019-11-06,199.98,200.0,198.79,197.221689934,19725486.0
2019-11-07,200.76,201.72,199.85,197.883176379,17832355.0
2019-11-08,200.07,201.25,199.54,198.67301094,15272516.0
2019-11-11,200.21,201.04,199.94,198.406441776,10187222.0
2019-11-12,201.13,202.21,200.82,198.979071833,14778283.0
2019-11-13,200.84,201.78,200.71,199.028436493,16110341.0
2019-11-14,200.83,201.56,200.22,198.87046958,17055686.0
2019-11-15,202.65,202.91,202.0,200.331663519,18434519.0
2019-11-18,202.59,203.39,201.77,200.489630431,18408797.0
2019-11-19,203.84,203.84,202.59,200.785818391,16997568.0
2019-11-20,202.84,203.45,200.62,199.581320686,36706275.0
2019-11-21,201.93,202.07,201.07,199.137038745,17934353.0
2019-11-22,202.2,202.32,200.74,199.265386861,17197019.0
2019-11-25,202.7,204.26,202.67,201.625017613,17794718.0
2019-11-26,204.35,204.87,204.05,202.010061961,14812921.0
2019-11-27,205.14,206.05,204.89,203.421891239,17060233.0
2019-11-29,205.52,205.83,205.0,202.49383563,9854553.0
2019-12-02,205.11,205.18,201.78,200.420519907,28121020.0
2019-12-03,200.21,201.49,199.23,198.850723716,31104100.0
2019-12-04,202.44,202.91,202.14,199.857762782,15336754.0
2019-12-05,203.15,203.15,201.84,200.252680063,15038785.0
2019-12-06,204.31,205.15,204.15,202.39510631,16562247.0
2019-12-09,204.63,205.59,203.98,201.476923632,14032175.0
2019-12-10,204.17,204.88,203.44,201.309083788,21849714.0
2019-12-11,204.36,205.19,204.04,202.375360446,18897759.0
2019-12-12,204.77,207.32,204.49,203.885919044,32704625.0
2019-12-13,206.4,207.91,205.96,204.557278421,32534393.0
2019-12-16,208.55,209.53,208.48,206.61084828,21366177.0
2019-12-17,209.54,209.71,209.04,206.729323465,16034647.0
2019-12-18,209.57,210.13,209.33,206.887290377,15490828.0
2019-12-19,209.64,210.93,209.62,208.180644471,17892062.0
2019-12-20,211.86,212.52,211.27,209.019843692,27690934.0
2019-12-23,212.0,212.15,211.63,209.570407746,23798671.0
2019-12-24,212.0,212.09,211.44,209.679244651,7089020.0
2019-12-26,212.26,213.81,212.23,211.529472036,17159310.0
2019-12-27,214.54,214.56,213.04,211.351375283,18142239.0
2019-12-30,213.5,213.63,211.16,209.96617831,21829913.0
2019-12-31,211.62,212.76,211.2,210.361948873,18201585.0
2020-01-02,214.4,216.16,213.98,213.874412626,31014904.0
2020-01-03,213.3,215.47,213.28,211.915348336,27532657.0
2020-01-06,212.49,215.59,212.24,213.280756781,21726989.0
2020-01-07,215.64,216.14,214.85,213.251073988,23120994.0
2020-01-08,215.5,218.14,215.16,214.853944771,26464212.0
2020-01-09,218.94,219.41,217.71,216.674489364,23641291.0
2020-01-10,219.85,219.87,218.04,216.120410575,21914631.0
2020-01-13,219.33,220.98,218.98,218.613765127,22528847.0
2020-01-14,220.84,221.21,219.74,217.75296415,24573340.0
2020-01-15,220.2,221.2,219.45,217.842012527,25742084.0
2020-01-16,221.27,222.32,220.8,219.929702251,18804959.0
2020-01-17,223.28,223.56,222.12,221.018071301,24325167.0
2020-01-21,222.76,223.84,222.66,220.91912866,20813609.0
2020-01-22,224.41,225.15,223.59,221.502890242,20736403.0
2020-01-23,223.74,224.69,222.7,222.215277256,26496113.0
2020-01-24,225.64,225.88,221.67,220.345261343,37436483.0
2020-01-27,217.67,219.28,217.18,215.79389986,42264418.0
2020-01-28,219.64,221.96,219.06,219.108478331,26731876.0
2020-01-29,222.68,222.93,220.83,219.464671838,29063128.0
2020-01-30,220.38,222.7,219.69,220.246318702,39568093.0
2020-01-31,223.53,223.56,218.29,216.753643477,52015832.0
2020-02-03,220.14,222.89,219.99,220.028644892,25468307.0
2020-02-04,225.42,227.86,224.65,225.064825315,30691211.0
2020-02-05,230.21,230.25,226.85,225.806895122,38534817.0
2020-02-06,228.79,230.25,227.98,227.756065148,22467077.0
2020-02-07,229.16,230.44,228.54,226.776533003,25884933.0
2020-02-10,228.44,231.98,228.38,229.517244157,21478925.0
2020-02-11,233.25,234.02,231.4,229.556821213,30197983.0
2020-02-12,233.38,234.38,232.8,231.792924898,24471275.0
2020-02-13,232.64,234.93,232.36,231.496096975,22773159.0
2020-02-14,234.34,234.86,233.55,232.159012669,23438530.0
2020-02-18,233.5,235.17,233.25,232.248061046,24521242.0
2020-02-19,236.13,237.47,235.85,234.474270467,22230464.0
2020-02-20,236.46,236.95,231.88,232.297532367,42604016.0
2020-02-21,233.61,234.01,229.32,227.835219261,66058611.0
2020-02-24,221.68,224.25,220.26,219.049112747,84522551.0
2020-02-25,223.25,223.99,214.74,213.092765763,97742982.0
2020-02-26,216.71,220.28,214.9,214.191029077,80400053.0
2020-02-27,210.9,216.42,205.5,203.465646801,121822562.0
2020-02-28,198.64,207.17,198.17,203.623955026,149247073.0
2020-03-02,208.88,216.57,205.94,214.131663493,112933945.0
2020-03-03,217.11,219.61,207.62,207.265044212,131953546.0
2020-03-04,213.32,218.33,211.37,215.912631029,73086209.0
2020-03-05,212.69,216.36,210.1,209.352733936,78705458.0
2020-03-06,204.67,209.15,202.91,205.820481655,89828392.0
2020-03-09,193.48,201.16,192.11,191.523270041,116423986.0
2020-03-10,201.11,204.3,193.68,201.951824395,100599233.0
2020-03-11,199.35,200.75,192.73,193.155823616,89168783.0
2020-03-12,182.09,190.78,176.94,175.44509089,137820698.0
2020-03-13,187.07,194.48,178.13,190.306275558,134881981.0
2020-03-16,174.15,184.68,169.16,167.509891088,92054386.0
2020-03-17,175.47,184.39,169.78,180.214126183,121257108.0
2020-03-18,171.61,179.22,166.8,174.732703876,114156320.0
2020-03-19,175.69,183.49,171.63,175.78149587,120896481.0
2020-03-20,181.74,182.87,170.1,168.895088061,118983891.0
2020-03-23,170.92,174.21,164.93,169.016480787,124639782.0
2020-03-24,179.91,183.83,177.95,182.104698236,94881785.0
2020-03-25,184.42,189.51,179.98,180.756215227,88754909.0
2020-03-26,183.87,192.72,183.61,190.274918826,79887564.0
2020-03-27,186.93,190.51,184.66,183.730810101,58844975.0
2020-03-30,187.1,192.49,186.34,190.413733253,49356936.0
2020-03-31,191.72,195.25,189.2,188.787621389,62659265.0
2020-04-01,184.77,187.66,180.86,180.766130543,53715375.0
2020-04-02,181.24,190.1,180.97,184.434797555,56465348.0
2020-04-03,185.55,187.07,181.29,181.817154065,47487621.0
2020-04-06,190.48,197.65,189.19,194.816133668,64763518.0
2020-04-07,202.37,202.66,196.0,194.736811138,69904478.0
2020-04-08,198.15,201.17,196.17,198.871498014,45940439.0
2020-04-09,202.35,203.22,199.03,199.159042185,68323929.0
2020-04-13,200.0,203.42,198.75,201.310665812,42853948.0
2020-04-14,207.23,212.5,206.42,210.06589006,63959563.0
2020-04-15,208.48,211.83,207.12,207.656468211,47035953.0
2020-04-16,211.69,214.37,209.69,211.444119018,64657362.0
2020-04-17,216.17,216.51,212.08,213.466843533,62863223.0
2020-04-20,213.36,215.88,212.57,210.93843789,38249128.0
2020-04-21,210.6,211.16,203.63,203.154914634,72932771.0
2020-04-22,209.1,212.35,208.33,209.183426914,40188772.0
2020-04-23,211.79,214.44,210.1,208.737237682,43278542.0
2020-04-24,210.97,214.3,209.5,212.029122677,34303365.0
2020-04-27,216.19,216.63,214.5,213.734557072,36451698.0
2020-04-28,217.32,217.32,211.21,209.708938675,46862816.0
2020-04-29,216.19,219.97,215.14,217.145425862,48716406.0
2020-04-30,219.95,220.04,217.35,217.056188016,43359476.0
2020-05-01,214.5,216.67,211.68,210.93843789,48794968.0
2020-05-04,211.46,215.45,211.12,213.39743632,32841020.0
2020-05-05,217.44,220.14,216.85,215.816773484,37783075.0
2020-05-06,219.4,221.04,218.11,217.145425862,36455218.0
2020-05-07,221.82,222.73,220.42,219.941545044,38624836.0
2020-05-08,223.62,225.0,222.48,222.955801184,31964416.0
2020-05-11,223.49,227.93,223.25,224.94877975,35714128.0
2020-05-12,227.49,228.1,222.09,220.239004532,41054123.0
2020-05-13,222.66,224.61,216.71,217.482546614,65521208.0
2020-05-14,217.97,221.87,215.99,219.95146036,51549345.0
2020-05-15,218.78,223.33,218.33,221.3792659,55747208.0
2020-05-18,226.33,228.68,225.47,225.50403746,42597551.0
2020-05-19,227.7,229.85,226.71,224.938864434,36237303.0
2020-05-20,229.5,231.76,229.48,229.430502695,37417000.0
2020-05-21,231.44,232.14,228.34,226.931843,42240976.0
2020-05-22,228.45,229.87,227.5,227.715152984,28762389.0
2020-05-26,233.36,233.57,228.79,227.100403376,33055346.0
2020-05-27,228.69,230.41,223.94,228.339817907,55665565.0
2020-05-28,229.11,233.47,229.05,228.04235842,43008478.0
2020-05-29,230.38,233.6,228.76,231.383819996,50878596.0
2020-06-01,232.46,234.45,232.0,232.077892133,26140125.0
2020-06-02,234.5,235.69,232.01,233.634596785,33383415.0
2020-06-03,236.26,237.47,235.35,234.685620307,37228701.0
2020-06-04,236.33,237.79,233.68,233.03967781,38716097.0
2020-06-05,236.22,240.3,235.63,237.660215182,47365569.0
2020-06-08,239.54,241.68,237.91,239.504464004,32937305.0
2020-06-09,240.66,244.18,240.47,241.239644348,35046254.0
2020-06-10,245.05,247.82,244.51,244.134916693,58084410.0
2020-06-11,242.16,243.59,233.96,232.038230868,72919442.0
2020-06-12,239.14,240.4,231.74,233.882479691,72034787.0
2020-06-15,232.44,239.45,231.47,236.728175454,45307371.0
2020-06-16,243.78,244.39,239.1,240.793455117,48890095.0
2020-06-17,244.4,245.5,242.73,241.556934468,34749268.0
2020-06-18,243.29,244.53,242.49,242.21134534,30578648.0
2020-06-19,246.73,247.0,242.45,242.171684075,49422112.0
2020-06-22,243.68,246.87,243.38,245.071180345,24068676.0
2020-06-23,248.39,251.15,247.82,247.156977049,32767370.0
2020-06-24,248.06,249.33,242.16,242.061673672,46032376.0
2020-06-25,243.8,246.34,241.14,244.365982412,36940811.0
2020-06-26,245.78,245.96,239.68,238.595278197,52824554.0
2020-06-29,239.98,242.85,237.35,241.197557895,34377800.0
2020-06-30,242.77,248.16,242.58,245.925363757,38909219.0
2020-07-01,247.64,251.52,247.08,248.795817316,34685690.0
2020-07-02,253.02,254.27,251.71,250.48431941,32023478.0
2020-07-06,255.45,258.93,255.43,256.642385869,34587050.0
2020-07-07,258.13,260.88,256.3,254.874424853,36695837.0
2020-07-08,257.98,260.02,256.5,258.23156431,30452321.0
2020-07-09,261.97,262.87,257.63,260.406752301,40609204.0
2020-07-10,262.03,264.23,259.26,262.184645682,32879879.0
2020-07-13,266.91,269.79,257.69,256.791371348,64127311.0
2020-07-14,255.93,260.79,252.76,258.60899419,72228142.0
2020-07-15,261.83,262.69,257.49,259.135409548,54472875.0
2020-07-16,258.02,259.78,255.62,257.367448533,47590557.0
2020-07-17,259.59,260.31,257.17,257.66541949,36287018.0
2020-07-20,260.08,267.43,258.79,264.975640319,40627842.0
2020-07-21,268.4,268.41,263.13,262.214442778,43438515.0
2020-07-22,264.46,265.89,262.55,263.138152747,29865519.0
2020-07-23,264.55,265.24,256.55,256.264955989,51363538.0
2020-07-24,254.12,256.93,251.32,253.831526501,54054536.0
2020-07-27,257.36,260.52,256.445,258.360685058,36445741.0
2020-07-28,259.33,259.85,256.51,255.073072158,31302390.0
2020-07-29,258.33,260.66,257.91,258.013052274,27556884.0
2020-07-30,257.78,261.71,256.55,259.363853949,41774456.0
2020-07-31,265.83,265.95,260.85,263.992336159,53756159.0
2020-08-03,268.05,270.15,267.87,267.558055286,32081566.0
2020-08-04,268.74,270.48,268.09,268.551291812,24911286.0
2020-08-05,270.83,271.52,269.96,269.216760284,21685921.0
2020-08-06,270.78,274.98,270.19,272.782479411,28048224.0
2020-08-07,274.04,274.8818,269.245,269.633919625,44969356.0
2020-08-10,271.74,271.98,266.67,268.481765255,35088373.0
2020-08-11,269.1,270.44,264.63,263.396394244,43104323.0
2020-08-12,267.37,272.84,267.37,270.02128187,38894272.0
2020-08-13,272.64,274.83,271.51,270.637088516,31895717.0
2020-08-14,273.01,273.4,270.72,270.319252827,30799494.0
2020-08-17,273.91,275.84,272.1978,273.457880249,24659226.0
2020-08-18,276.41,278.465,274.91,276.089957042,23529498.0
2020-08-19,277.93,279.02,275.57,274.232604739,31999359.0
2020-08-20,275.3,280.43,274.86,278.036700632,27723379.0
2020-08-21,280.07,282.34,279.461,279.963579492,34748934.0
2020-08-24,285.06,286.0,281.27,281.711675777,36418533.0
2020-08-25,282.78,286.06,282.37,283.926593229,34866586.0
2020-08-26,287.11,292.22,285.829,289.985336036,42216690.0
2020-08-27,293.08,293.851,288.705,289.081490797,49482715.0
2020-08-28,292.27,293.18,290.93,290.551480855,28021022.0
2020-08-31,293.16,296.745,292.62,292.885586691,36321027.0
2020-09-01,297.6,300.04,295.79,297.89149878,36395774.0
2020-09-02,303.26,303.5,296.89,300.712290513,50836767.0
2020-09-03,298.2,298.62,284.41,285.466109844,110083282.0
2020-09-04,285.76,288.93,271.8,281.662013951,123958978.0
2020-09-08,272.27,278.22,269.66,268.124200106,99568645.0
2020-09-09,275.54,280.045,273.0,276.000565754,64837872.0
2020-09-10,280.97,282.195,270.56,270.498035402,69667462.0
2020-09-11,274.33,275.22,266.9,268.620818369,71809014.0
2020-09-14,274.28,277.22,272.96,273.298962404,38525194.0
2020-09-15,278.9,280.45,275.1332,277.172584855,41849926.0
2020-09-16,279.77,280.36,274.25,272.752682315,42435626.0
2020-09-17,267.52,274.3955,266.68,268.49169762,81570844.0
2020-09-18,271.62,272.09,262.63,265.065031607,86251117.0
2020-09-21,262.52,267.65,260.11,266.086317132,57168570.0
2020-09-22,270.05,273.08,266.54,271.029866891,41128886.0
2020-09-23,272.15,272.34,263.2502,262.754145765,48837270.0
2020-09-24,261.58,268.7,261.22,263.977599729,70631704.0
2020-09-25,265.82,272.395,264.2999,270.114763113,55242376.0
2020-09-28,276.615,277.2,271.674,275.724747146,58438286.0
2020-09-29,276.72,277.71,275.3719,274.481399621,27178921.0
2020-09-30,276.09,281.09,275.8717,276.361341078,49380802.0
2020-10-01,281.79,282.8794,279.84,280.747871147,50020223.0
2020-10-02,276.01,282.2412,273.44,272.850127668,75497391.0
2020-10-05,276.34,280.49,276.23,278.668994085,28184581.0
2020-10-06,279.29,281.19,274.25,273.695603985,49704236.0
2020-10-07,277.83,280.74,277.28,278.43027136,27539663.0
2020-10-08,282.32,282.47,280.31,279.91234161,25443287.0
2020-10-09,283.09,285.79,282.71,284.189457096,30201144.0
2020-10-12,290.6,297.46,289.47,292.962517232,79370657.0
2020-10-13,296.34,297.0496,293.11,292.952570452,64240031.0
2020-10-14,295.32,296.35,290.26,290.505662523,37181227.0
2020-10-15,287.25,290.71,286.54,288.556093604,42514177.0
2020-10-16,291.8,293.269,288.15,286.974555552,40570702.0
2020-10-19,290.49,291.48,282.79,282.289622078,36756754.0
2020-10-20,284.56,287.62,282.95,282.89637567,32195361.0
2020-10-21,284.67,287.32,283.69,282.677546506,29306137.0
2020-10-22,285.05,285.98,280.82,282.667599725,32196162.0
2020-10-23,284.79,284.91,281.7818,283.224619417,24658542.0
2020-10-26,282.32,285.3,276.76,278.977344271,38421094.0
2020-10-27,281.42,283.505,280.2,281.155689135,30559123.0
2020-10-28,278.13,278.6401,271.38,270.194337354,53413523.0
2020-10-29,273.04,279.49,272.52,274.919057949,43246302.0
2020-10-30,274.375,275.24,267.07,267.946365029,65935893.0
2020-11-02,271.73,273.52,266.97,268.543171841,39987409.0
2020-11-03,271.86,276.82,270.84,273.188318195,43604145.0
2020-11-04,283.56,288.77,281.87,285.38307072,75728206.0
2020-11-05,293.41,295.39,292.0,292.82326231,52054186.0
2020-11-06,293.58,295.36,289.83,293.042091474,40959764.0
2020-11-09,297.31,299.14,288.12,287.054129794,86537071.0
2020-11-10,285.26,286.6599,280.62,281.91164443,69024878.0
2020-11-11,285.92,290.25,283.38,288.217903077,36102931.0
2020-11-12,290.72,292.074,287.25,286.86514097,34516826.0
2020-11-13,290.01,291.57,287.8701,289.38167636,24880582.0
2020-11-16,290.68,293.51,289.99,291.639595466,30168361.0
2020-11-17,293.4,293.74,291.61,290.714544907,21843463.0
2020-11-18,291.7,293.37,290.02,288.566040384,28069619.0
2020-11-19,289.48,292.7,288.85,290.823959489,22718422.0
2020-11-20,292.3,293.065,290.29,288.834603449,25907308.0
2020-11-23,291.41,292.75,288.07,288.84455023,26875588.0
2020-11-24,291.49,294.98,289.63,292.902836551,23850175.0
2020-11-25,295.44,296.94,294.59,294.703203767,23326826.0
2020-11-27,298.29,300.17,297.9,297.418674762,17163115.0
2020-11-30,299.3,299.97,294.78,298.025428354,27836232.0
2020-12-01,301.87,305.14,300.83,301.844991951,27283110.0
2020-12-02,302.22,304.195,300.35,302.232916379,23620003.0
2020-12-03,304.07,305.88,303.531,302.660627927,22828727.0
2020-12-04,304.33,305.67,303.63,303.894028672,19332081.0
2020-12-07,305.71,307.63,305.52,305.614821647,20850969.0
2020-12-08,306.76,308.6,304.95,306.649286788,18341464.0
2020-12-09,308.07,308.36,300.21,299.706434208,48839306.0
2020-12-10,299.21,303.68,298.09,300.909994612,27519544.0
2020-12-11,300.81,301.98,298.47,300.243560339,26760416.0
2020-12-14,303.08,306.05,303.01,302.421905203,28804832.0
2020-12-15,306.37,307.29,304.11,305.654608768,25790455.0
2020-12-16,307.7,309.785,306.621,307.335614621,25461890.0
2020-12-17,310.63,311.24,309.39,309.344864222,23730524.0
2020-12-18,311.66,311.98,307.61,308.409866883,41173392.0
2020-12-21,306.46,309.47,303.6,307.834276553,37095480.0
2020-12-22,309.85,310.7105,306.845,308.671324308,26378343.0
2020-12-23,309.81,310.18,308.035,307.116807049,21201280.0
2020-12-24,308.47,310.02,308.39,308.472027223,16784997.0
2020-12-28,312.25,313.17,310.36,311.58106174,22090365.0
2020-12-29,314.05,314.685,312.03,311.860077658,25871925.0
2020-12-30,314.16,314.49,312.33,311.870042512,18138071.0
2020-12-31,312.87,314.24,311.76,312.637336287,21611412.0
2021-01-04,315.11,315.29,305.18,308.222905868,45305898.0
2021-01-05,308.29,312.14,308.29,310.763943694,29323409.0
2021-01-06,307.0,311.88,305.98,306.459126671,52809622.0
2021-01-07,310.28,315.84,310.25,313.87297821,30394826.0
2021-01-08,317.34,319.39,315.0814,317.908744169,33955847.0
2021-01-11,315.98,317.19,313.75,313.314946374,32869095.0
2021-01-12,314.46,315.58,311.2,312.816703663,28652545.0
2021-01-13,314.19,316.86,313.57,314.929252758,22898417.0
2021-01-14,316.5,317.53,313.8616,313.245192394,23500129.0
2021-01-15,314.13,315.12,310.58,310.763943694,35118718.0
2021-01-19,314.25,316.93,313.12,315.297952364,24537049.0
2021-01-20,320.14,324.74,316.509,322.632085069,30728096.0
2021-01-21,325.15,327.13,323.73,325.212982312,25316935.0
2021-01-22,325.29,326.46,324.71,324.276286016,21609444.0
2021-01-25,328.91,330.32,321.41,326.956831801,39080644.0
2021-01-26,328.85,329.76,327.22,327.435144803,25498112.0
2021-01-27,326.26,326.27,317.36,318.307338338,55263985.0
2021-01-28,320.67,326.42,320.03,320.190695786,42836324.0
2021-01-29,319.58,320.7193,312.76,313.454454333,55259018.0
2021-02-01,318.11,323.54,316.02,321.28682975,35646008.0
2021-02-02,325.48,328.87,325.31,326.528343069,33119867.0
2021-02-03,329.82,330.195,326.32,325.232912021,24824518.0
2021-02-04,327.82,330.33,326.46,329.07934575,22350947.0
2021-02-05,331.22,332.4025,329.53,330.195409422,22731960.0
2021-02-08,333.1,333.74,331.41,332.407607059,20462812.0
2021-02-09,332.62,334.81,332.61,332.337853079,17352727.0
2021-02-10,334.99,335.46,329.5,331.580524159,27705242.0
2021-02-11,334.33,335.0,332.12,333.404092481,22046071.0
2021-02-12,333.71,336.62,332.63,335.26752022,20346819.0
2021-02-16,337.27,338.19,334.34,334.360718486,27080777.0
2021-02-17,332.47,335.657,330.17,332.756376957,31000553.0
2021-02-18,330.23,333.8661,328.36,331.30150824,32236240.0
2021-02-19,333.86,333.99,329.97,329.856604379,39157677.0
2021-02-22,326.5,327.8,322.23,321.306759458,45835313.0
2021-02-23,317.0,323.2,311.0,320.350133453,97241936.0
2021-02-24,318.74,324.45,315.96,322.990819821,58206272.0
2021-02-25,321.39,324.03,311.24,311.730534553,107375054.0
2021-02-26,315.85,319.11,310.88,313.035930456,103125301.0
2021-03-01,319.27,323.94,317.935,322.452717693,49164518.0
2021-03-02,324.25,324.33,318.14,317.280958353,48370034.0
2021-03-03,317.27,318.24,309.1,308.073433055,86301073.0
2021-03-04,308.78,312.04,300.11,303.031216819,139131582.0
2021-03-05,306.795,309.609,297.45,307.595120052,121523726.0
2021-03-08,308.12,310.06,299.51,298.885837464,88409781.0
2021-03-09,307.47,313.73,306.92,310.674260006,80391114.0
2021-03-10,316.16,316.47,310.17,309.78738798,76798065.0
2021-03-11,315.77,319.86,314.85,316.922223602,53484804.0
2021-03-12,313.86,318.2302,311.391,314.351291213,69315601.0
2021-03-15,315.79,319.0,314.095,317.709447085,43123176.0
2021-03-16,321.09,324.2,319.1,319.453296573,54925896.0
2021-03-17,317.45,323.85,315.68,320.76865733,78258729.0
2021-03-18,316.87,317.8801,311.57,310.94331107,82942269.0
2021-03-19,311.87,314.73,309.6601,312.039445034,78446204.0
2021-03-22,315.21,320.74,315.21,317.883513158,56194755.0
2021-03-23,319.73,321.09,316.375,316.496682603,53455411.0
2021-03-24,318.63,318.67,311.72,311.158881544,64803729.0
2021-03-25,309.968,312.885,307.3899,310.620112839,78729008.0
2021-03-26,311.11,316.33,309.67,315.279464417,63519634.0
2021-03-29,315.45,316.99,312.47,315.189669633,54607963.0
2021-03-30,313.89,314.91,311.54,313.603295113,44635676.0
2021-03-31,316.16,320.74,315.81,318.402327467,55032535.0
2021-04-01,323.07,324.71,322.81,323.82992331,55685602.0
2021-04-05,327.13,331.84,324.6375,330.29514777,42172475.0
2021-04-06,330.73,332.83,330.02,330.065672211,33537210.0
2021-04-07,330.33,332.48,329.37,330.86384807,32046381.0
2021-04-08,334.56,335.27,333.7399,334.315958661,29940799.0
2021-04-09,333.68,337.32,332.92,336.341329904,36664892.0
2021-04-12,336.04,337.1,334.73,335.902333182,25833013.0
2021-04-13,338.24,341.08,338.02,339.82337209,30374033.0
2021-04-14,340.85,340.98,335.67,335.74269801,42564337.0
2021-04-15,339.47,342.01,336.2153,340.831069113,36342821.0
2021-04-16,342.15,342.23,340.08,341.230157042,40860099.0
2021-04-19,340.39,341.58,336.9016,338.107293993,34533129.0
2021-04-20,338.2,339.52,334.3816,335.642926027,38081818.0
2021-04-21,335.09,339.48,333.97,338.516359121,36598082.0
2021-04-22,338.89,339.9,334.01,334.43568504,45936143.0
2021-04-23,335.85,340.767,335.85,338.646062698,36414916.0
2021-04-26,339.67,341.92,338.9,340.851023509,30811968.0
2021-04-27,341.93,342.15,339.17,339.37439817,33187183.0
2021-04-28,339.81,340.85,338.3301,338.227020372,33615696.0
2021-04-29,342.37,342.8,336.9001,339.444238557,37708884.0
2021-04-30,337.7,340.26,337.05,337.21932335,38263421.0
2021-05-03,339.23,340.0,335.73,335.423427666,29729730.0
2021-05-04,333.56,333.89,326.21,329.38722273,65146972.0
2021-05-05,332.25,333.14,328.23,328.279753726,46219307.0
2021-05-06,328.76,331.67,326.45,330.754098889,46814283.0
2021-05-07,334.37,336.65,331.6914,333.437965216,53324460.0
2021-05-10,332.78,332.96,325.55,325.017209901,60700462.0
2021-05-11,319.7,326.1299,319.02,324.56823598,71963612.0
2021-05-12,320.23,322.62,316.0,316.167435061,91164855.0
2021-05-13,319.92,322.4,316.9,318.61184863,69877765.0
2021-05-14,322.6,327.33,322.08,325.64577339,44370015.0
2021-05-17,324.63,326.3721,321.45,323.670288138,39394997.0
2021-05-18,325.39,326.65,321.94,321.485281723,36528454.0
2021-05-19,316.66,322.9,316.3,321.854438058,66319108.0
2021-05-20,324.12,329.71,323.89,328.080209761,46466135.0
2021-05-21,330.43,330.86,326.64,326.264359681,50330449.0
2021-05-24,329.37,333.67,326.9032,331.751818713,32475771.0
2021-05-25,334.07,334.81,331.755,332.210769833,31280314.0
2021-05-26,333.66,334.61,332.95,333.368124829,25444932.0
2021-05-27,333.67,334.54,332.67,332.120975048,27931747.0
2021-05-28,334.12,335.5699,333.6,333.168580864,29927449.0
2021-06-01,335.3,335.785,331.43,332.061111859,31145424.0
2021-06-02,333.25,334.34,331.695,332.709629745,22047940.0
2021-06-03,330.55,331.86,328.28,329.247541955,37057825.0
2021-06-04,331.85,336.0582,331.78,334.83477297,38736545.0
2021-06-07,335.05,336.66,334.34,335.832492794,32611852.0
2021-06-08,338.395,339.29,335.03,335.992127966,27282819.0
2021-06-09,338.17,338.97,336.651,336.071945552,21485319.0
2021-06-10,337.19,340.46,336.73,339.573942134,33702067.0
2021-06-11,340.36,341.25,339.69,340.461912778,21222830.0
2021-06-14,341.68,344.52,340.46,343.724456603,27827716.0
2021-06-15,344.15,344.47,341.52,341.479586999,35963780.0
2021-06-16,342.74,343.84,337.45,340.232437218,54252558.0
2021-06-17,339.97,346.38,339.92,344.552564057,59722700.0
2021-06-18,343.63,344.8082,341.86,341.848743333,55414862.0
2021-06-21,342.43,344.69,340.15,343.970683878,32992649.0
2021-06-22,344.15,348.03,343.84,347.177054813,28941626.0
2021-06-23,347.51,348.92,346.88,347.34686262,27188454.0
2021-06-24,349.73,351.46,349.17,349.494431938,32581605.0
2021-06-25,350.47,350.72,348.84,349.064918074,28682801.0
2021-06-28,350.78,353.85,350.72,353.310113238,39130305.0
2021-06-29,353.53,355.0199,352.67,354.588666134,29426039.0
2021-06-30,354.83,355.23,353.83,354.029299242,32723964.0
2021-07-01,354.07,355.09,352.68,354.169140965,29289978.0
2021-07-02,356.52,358.97,356.28,358.234539627,32727244.0
2021-07-06,359.26,360.48,356.49,359.782787275,38842397.0
2021-07-07,362.45,362.76,358.94,360.541928057,35265242.0
2021-07-08,355.74,359.65,354.42,358.364392656,50890021.0
2021-07-09,358.17,361.5,357.57,360.601860224,35184534.0
2021-07-12,362.45,362.89,360.83,362.010266149,25717677.0
2021-07-13,362.03,365.465,361.54,362.010266149,39723015.0
2021-07-14,364.83,365.49,362.22,362.659531292,35336350.0
2021-07-15,362.98,363.19,358.46,360.112414194,53391557.0
2021-07-16,361.4,362.41,357.24,357.195715399,47261961.0
2021-07-19,354.05,355.18,352.04,354.26902791,64404625.0
2021-07-20,355.63,360.28,353.8,358.384370045,42183702.0
2021-07-21,358.35,361.56,358.12,361.151238422,30259860.0
2021-07-22,361.77,363.96,361.77,363.538536408,30252240.0
2021-07-23,365.31,368.485,363.9157,367.783731571,31960799.0
2021-07-26,367.49,368.89,366.601,368.073403712,28438126.0
2021-07-27,368.22,368.22,360.16,364.017993744,57933148.0
2021-07-28,365.6,367.45,363.24,365.416410974,42066195.0
2021-07-29,365.25,367.6794,365.25,366.065676117,23166574.0
2021-07-30,362.44,365.17,362.41,364.157835467,36484649.0
2021-08-02,366.28,366.88,363.87,364.187801551,27334097.0
2021-08-03,365.28,366.93,362.0,366.395303036,35558511.0
2021-08-04,366.77,368.32,365.63,366.924703844,29602236.0
2021-08-05,368.18,369.91,367.45,369.252069663,21443925.0
2021-08-06,368.37,369.37,366.905,367.633901154,33332107.0
2021-08-09,368.52,369.27,367.39,368.31313238,25960245.0
2021-08-10,369.26,369.56,365.62,366.425269119,35130796.0
2021-08-11,368.14,368.65,364.84,365.795981365,34249812.0
2021-08-12,365.69,367.9,364.295,367.11448904,26003877.0
2021-08-13,367.89,369.16,367.38,368.403030631,19113595.0
2021-08-16,367.67,369.02,363.7,368.562849743,35044107.0
2021-08-17,366.15,367.15,363.23,365.316524029,44793902.0
2021-08-18,365.18,366.62,361.865,361.800503565,38541940.0
2021-08-19,360.22,365.68,359.96,363.548525102,48499368.0
2021-08-20,365.06,368.14,364.74,367.31426293,39486034.0
2021-08-23,368.8,373.935,368.79,372.808044906,34034744.0
2021-08-24,373.84,374.99,373.36,373.946756079,21732913.0
2021-08-25,374.63,375.39,373.855,374.376269943,20441880.0
2021-08-26,373.92,374.62,371.97,371.998960651,29133325.0
2021-08-27,373.07,376.56,372.57,375.614868061,27104749.0
2021-08-30,376.85,380.76,376.83,379.830097141,27295665.0
2021-08-31,380.51,380.579,378.36,379.520447612,29628175.0
2021-09-01,381.04,382.71,380.37,380.149735365,28138311.0
2021-09-02,381.97,382.31,379.15,379.969938864,25503535.0
2021-09-03,379.22,381.98,379.2003,381.138616121,24624937.0
2021-09-07,381.68,382.778,380.4882,381.678005624,23970203.0
2021-09-08,381.93,381.93,378.45,380.349509255,32949159.0
2021-09-09,381.01,382.15,379.22,379.040990275,29398978.0
2021-09-10,381.23,381.97,376.245,376.164246259,40249405.0
2021-09-13,378.99,379.43,374.22,375.904540202,48741781.0
2021-09-14,377.86,378.61,374.28,374.83574989,41826624.0
2021-09-15,375.73,378.41,373.37,377.622595656,34097865.0
2021-09-16,376.68,378.9,374.695,377.882301713,35193083.0
2021-09-17,377.82,377.87,372.76,373.407366576,60912267.0
2021-09-20,367.46,369.25,360.93,365.7,76203202.0
2021-09-21,367.58,368.81,364.99,366.15,41927483.0
2021-09-22,367.09,371.07,365.9584,369.57,46972920.0
2021-09-23,370.76,374.04,370.099,372.98,44652002.0
2021-09-24,370.65,373.76,370.27,373.33,36056800.0
2021-09-27,370.2,371.2516,367.73,370.35,43338079.0
2021-09-28,365.67,370.302,359.35,359.87,97701632.0
2021-09-29,361.17,363.37,358.635,359.28,58076621.0
2021-09-30,360.97,362.68,357.1,357.96,61384577.0
2021-10-01,358.6,361.25,354.38,360.18,56375488.0
2021-10-04,358.52,358.86,350.32,352.62,76766005.0
2021-10-05,353.71,359.69,353.48,357.38,47232904.0
2021-10-06,354.08,359.95,353.15,359.67,56806536.0
2021-10-07,362.8,365.69,362.25,362.97,39411172.0
2021-10-08,364.08,364.3166,360.61,361.16,41822309.0
2021-10-11,359.58,363.2,358.3,358.39,34847182.0
2021-10-12,359.88,360.33,356.48,357.14,43905101.0
2021-10-13,359.51,360.69,357.43,360.0,40120795.0
2021-10-14,363.69,366.85,363.01,366.63,43433867.0
2021-10-15,367.88,369.06,366.82,368.94,40419878.0
2021-10-18,367.61,372.87,366.99,372.65,34513514.0
2021-10-19,373.75,375.52,372.6974,375.47,29090963.0
2021-10-20,375.94,376.565,373.46,374.98,31390338.0
2021-10-21,374.16,377.47,373.85,377.27,25469277.0
2021-10-22,375.98,376.97,372.385,374.1,36275822.0
2021-10-25,375.56,378.87,373.56,377.93,32597804.0
2021-10-26,380.23,382.71,377.905,379.12,47191279.0
2021-10-27,379.58,383.15,379.31,380.0,45760496.0
2021-10-28,381.95,384.48,381.155,384.22,38007005.0
2021-10-29,381.06,386.28,380.7,386.11,37310116.0
2021-11-01,386.56,387.56,384.42,387.43,30483910.0
2021-11-02,386.8,389.54,386.75,389.05,24161597.0
2021-11-03,389.55,393.61,388.48,393.18,33748901.0
2021-11-04,394.48,399.2,393.92,398.22,40265313.0
2021-11-05,400.04,400.99,397.16,398.6,43383802.0
2021-11-08,398.57,399.62,397.4,398.06,29256270.0
2021-11-09,399.16,399.57,393.92,395.32,50119363.0
2021-11-10,392.47,395.36,387.53,389.51,54937385.0
2021-11-11,392.57,392.75,390.24,390.59,32242983.0
2021-11-12,391.77,395.25,390.13,394.7,32532903.0
2021-11-15,395.91,396.24,392.095,394.61,33716861.0
2021-11-16,393.86,397.93,393.66,397.42,27872940.0
2021-11-17,397.75,399.7196,396.64,397.63,28703263.0
2021-11-18,399.73,402.27,397.45,401.75,45721515.0
2021-11-19,403.43,405.3,402.58,403.99,45191721.0
2021-11-22,405.57,408.71,399.19,399.3,61715370.0
2021-11-23,398.11,400.23,392.92,397.48,70098736.0
2021-11-24,394.93,399.05,392.54,398.76,46954382.0
2021-11-26,396.11,397.54,389.77,391.2,51533314.0
2021-11-29,395.89,400.73,395.14,399.69,54447106.0
2021-11-30,398.78,401.19,391.75,393.82,81332693.0
2021-12-01,398.28,400.48,386.64,387.12,78379245.0
2021-12-02,385.8,391.74,384.34,389.91,84416623.0
2021-12-03,391.31,392.34,378.9,383.13,105349104.0
2021-12-06,383.63,387.6,379.3,386.2,67588801.0
2021-12-07,393.03,398.46,392.99,397.83,56005264.0
2021-12-08,398.17,399.82,396.22,399.61,39204041.0
2021-12-09,398.35,400.2,393.5299,393.73,49973714.0
2021-12-10,396.62,398.28,393.36,398.01,52545767.0
2021-12-13,398.0,398.325,391.88,392.26,50166410.0
2021-12-14,387.3,390.09,383.63,388.2,75199181.0
2021-12-15,387.94,397.4198,383.88,397.05,73858028.0
2021-12-16,398.04,398.475,385.21,386.84,82591368.0