drift/data/TLT.csv

time,open,high,low,close,volume
2017-11-10,124.71,124.84,123.96,114.071330308,11980950.0
2017-11-13,124.8,124.81,124.31,114.310319396,5880784.0
2017-11-14,124.77,125.24,124.77,115.08243799,6195891.0
2017-11-15,126.06,126.67,125.64,116.33253476,9568163.0
2017-11-16,126.01,126.33,125.45,115.321427078,5894944.0
2017-11-17,126.07,126.44,125.96,116.176272664,6938792.0
2017-11-20,125.91,126.38,125.91,116.130313224,4232349.0
2017-11-21,127.09,127.29,126.31,116.497988745,5818422.0
2017-11-22,126.62,127.2,126.51,116.874856154,4140708.0
2017-11-24,126.93,127.03,126.69,116.553140073,3141388.0
2017-11-27,126.86,127.05,126.42,116.387686089,6079853.0
2017-11-28,126.77,127.18,126.47,116.543948185,5983021.0
2017-11-29,125.56,125.68,125.1,115.394962183,14547146.0
2017-11-30,125.31,125.52,124.44,115.008902886,9630008.0
2017-12-01,125.87,127.69,125.1,116.557463937,24583127.0
2017-12-04,125.92,126.67,125.81,116.612726267,9609316.0
2017-12-05,126.47,127.5,126.45,117.19298073,10958930.0
2017-12-06,127.87,128.23,127.66,117.598237815,11834449.0
2017-12-07,127.93,128.1,126.3,116.677198985,13056807.0
2017-12-08,126.59,126.74,126.24,116.686409373,4786306.0
2017-12-11,126.86,127.09,126.41,116.446939277,3863802.0
2017-12-12,126.17,126.41,125.67,116.400887336,7502439.0
2017-12-13,126.81,127.39,126.59,117.275874224,8532859.0
2017-12-14,127.05,127.98,126.79,117.773235193,6884986.0
2017-12-15,127.81,128.59,127.56,118.215333831,7239398.0
2017-12-18,127.97,128.0,126.91,117.1377184,7239706.0
2017-12-19,126.32,126.38,125.07,115.61800433,11045782.0
2017-12-20,124.31,124.71,123.95,114.337760357,10005783.0
2017-12-21,124.03,124.86,124.0,115.002344214,7026878.0
2017-12-22,124.7,124.84,124.53,115.159249499,3974571.0
2017-12-26,124.98,125.53,124.97,115.500749237,3168442.0
2017-12-27,125.71,126.98,125.7,117.005194029,9059659.0
2017-12-28,126.53,126.83,126.37,116.90366708,5297264.0
2017-12-29,126.5,127.12,126.48,117.088261533,7580515.0
2018-01-02,126.49,126.51,125.07,115.82378953,16238206.0
2018-01-03,126.0,126.2,125.49,116.377572889,8605121.0
2018-01-04,125.65,126.16,125.37,116.359113443,9217876.0
2018-01-05,125.87,126.18,125.36,116.026843428,10915437.0
2018-01-08,125.99,126.03,125.17,115.953005647,8850576.0
2018-01-09,124.81,124.83,123.81,114.402412242,16226402.0
2018-01-10,122.81,123.93,122.66,114.263966402,14302604.0
2018-01-11,123.51,124.59,123.31,114.734682257,12511001.0
2018-01-12,124.1,124.79,123.91,114.928506433,9987129.0
2018-01-16,125.17,125.28,124.56,115.40845201,9125890.0
2018-01-17,125.08,125.64,124.6,115.251546725,8326973.0
2018-01-18,123.93,124.27,123.54,114.180898898,10843892.0
2018-01-19,123.4,123.56,122.98,113.580966926,11374309.0
2018-01-22,123.45,123.71,122.99,113.691723598,8985125.0
2018-01-23,123.81,124.2,123.24,114.180898898,12325687.0
2018-01-24,122.85,123.13,122.54,113.562507481,9038909.0
2018-01-25,123.16,124.15,122.8,114.494709468,12173297.0
2018-01-26,123.88,123.91,123.1,114.070142226,6462945.0
2018-01-29,122.97,122.97,122.3,113.276386078,12223038.0
2018-01-30,122.28,122.37,121.7,112.611846048,12064454.0
2018-01-31,122.87,122.93,121.94,113.276386078,18045079.0
2018-02-01,122.48,122.53,120.63,111.637695894,18632780.0
2018-02-02,120.15,120.26,119.24,110.601786868,23944423.0
2018-02-05,119.17,121.82,118.64,111.646945081,28606241.0
2018-02-06,120.42,120.87,119.72,110.953256002,10935439.0
2018-02-07,120.13,120.33,118.56,109.8988486,16271063.0
2018-02-08,118.01,119.18,117.85,109.77860916,15155094.0
2018-02-09,118.11,119.09,117.79,109.08492008,15661576.0
2018-02-12,118.56,119.3,118.19,109.565877842,10944598.0
2018-02-13,118.61,119.01,118.39,110.056084792,8157569.0
2018-02-14,118.46,118.54,117.47,108.835192012,12043313.0
2018-02-15,118.19,118.8,117.99,109.205159521,8222416.0
2018-02-16,119.04,119.21,118.34,109.797107535,8454089.0
2018-02-20,118.28,118.51,117.78,109.316149773,8268822.0
2018-02-21,118.24,118.29,116.51,107.975017553,12054315.0
2018-02-22,117.24,117.66,117.0,108.298739123,9317852.0
2018-02-23,117.88,118.31,117.72,109.260654647,9072850.0
2018-02-26,118.68,118.91,118.04,109.297651398,8771646.0
2018-02-27,118.52,118.66,117.26,109.140415207,12525659.0
2018-02-28,118.47,118.83,118.25,109.834104286,9311606.0
2018-03-01,118.43,119.62,118.15,110.582346925,12287700.0
2018-03-02,118.85,118.93,118.12,109.683378801,10064302.0
2018-03-05,118.75,118.8,117.63,109.386811998,5658174.0
2018-03-06,118.36,118.68,118.12,109.488756837,5452045.0
2018-03-07,118.57,118.68,117.96,109.368276573,4461757.0
2018-03-08,118.31,118.99,118.26,109.99848103,7086716.0
2018-03-09,117.99,118.27,117.59,109.275599446,6570366.0
2018-03-12,118.31,118.66,118.19,109.905803904,5801739.0
2018-03-13,118.31,119.37,118.19,110.461866661,7455302.0
2018-03-14,119.4,120.4,119.37,111.434976486,10175049.0
2018-03-15,120.17,120.49,119.93,111.434976486,6757935.0
2018-03-16,119.8,120.01,119.55,111.036464843,6084329.0
2018-03-19,119.21,119.97,119.2,110.684291764,8491173.0
2018-03-20,118.91,119.22,118.83,110.239441558,5445971.0
2018-03-21,118.66,119.42,118.11,110.359921822,9742409.0
2018-03-22,120.31,120.82,119.67,111.453511911,12136574.0
2018-03-23,119.68,120.31,119.62,111.370102497,7250408.0
2018-03-26,120.0,120.45,119.67,110.943787717,8237947.0
2018-03-27,119.83,121.12,119.81,112.130054932,9168508.0
2018-03-28,121.45,121.64,120.95,112.426621736,7412538.0
2018-03-29,121.54,122.29,121.51,112.97341678,9694323.0
2018-04-02,121.35,122.36,121.16,113.196244101,12036489.0
2018-04-03,121.36,121.48,120.83,112.323217604,9855032.0
2018-04-04,121.35,121.46,120.6,112.091029706,6654312.0
2018-04-05,120.1,120.27,119.77,111.255153273,7603733.0
2018-04-06,120.66,121.15,120.22,112.471817859,8831225.0
2018-04-09,120.64,121.3,120.35,112.657568178,6307525.0
2018-04-10,121.2,121.38,120.78,112.453242827,6048601.0
2018-04-11,121.85,121.89,121.27,112.852606012,5901296.0
2018-04-12,121.04,121.07,120.41,112.026017095,6622829.0
2018-04-13,120.52,121.13,120.5,112.286067541,4963954.0
2018-04-16,120.23,120.97,120.18,112.323217604,4491254.0
2018-04-17,120.92,121.58,120.82,112.62970563,5590360.0
2018-04-18,121.29,121.34,120.28,111.728816585,8138401.0
2018-04-19,119.42,119.53,118.81,110.818640024,9875870.0
2018-04-20,118.89,119.13,118.43,110.019913655,7579370.0
2018-04-23,118.33,118.62,118.08,110.047776203,7073216.0
2018-04-24,118.21,118.45,117.76,109.546250343,8190786.0
2018-04-25,117.41,117.65,116.94,108.812536584,6603780.0
2018-04-26,117.73,118.13,117.59,109.57411289,6528572.0
2018-04-27,118.47,118.95,118.44,110.41927684,5402102.0
2018-04-30,119.08,119.56,118.94,110.614314674,8321071.0
2018-05-01,118.77,118.84,118.23,110.216886079,7979321.0
2018-05-02,118.64,118.87,118.26,110.095881137,4644051.0
2018-05-03,118.84,119.31,118.68,110.589208977,6345335.0
2018-05-04,119.23,119.23,118.49,110.756754282,4283487.0
2018-05-07,118.97,119.02,118.74,110.579900905,3647906.0
2018-05-08,118.55,119.0,118.3,110.477512108,6091243.0
2018-05-09,118.12,118.42,117.98,109.816638963,7832538.0
2018-05-10,118.55,118.98,118.35,110.700905847,7101525.0
2018-05-11,119.32,119.36,118.82,110.980148021,4273364.0
2018-05-14,118.8,118.99,118.59,110.393739456,4996183.0
2018-05-15,117.56,117.58,116.7,109.137149673,12901003.0
2018-05-16,117.42,117.53,116.79,108.718286412,6518040.0
2018-05-17,116.63,116.82,116.09,108.169110136,7330707.0
2018-05-18,116.51,117.29,116.51,109.099917383,9606468.0
2018-05-21,117.13,117.38,116.95,109.155765818,4448525.0
2018-05-22,117.29,117.35,116.85,108.988220513,4700736.0
2018-05-23,117.75,118.11,117.66,109.779406673,9633993.0
2018-05-24,118.69,119.06,118.64,110.654365485,8204131.0
2018-05-25,119.56,119.84,119.47,111.343162847,8482823.0
2018-05-29,120.79,122.52,120.43,113.781877834,21668143.0
2018-05-30,121.0,121.48,120.74,113.018615891,11616340.0
2018-05-31,121.56,121.98,120.95,112.832454442,10769941.0
2018-06-01,120.17,120.71,119.85,112.237668611,8718753.0
2018-06-04,120.11,120.14,119.37,111.425974749,7156542.0
2018-06-05,119.96,120.16,119.62,111.687209555,5635865.0
2018-06-06,119.08,119.1,118.42,110.782217547,7813347.0
2018-06-07,118.69,120.49,118.68,111.855146216,13238306.0
2018-06-08,119.56,119.85,119.44,111.519272894,6790574.0
2018-06-11,119.07,119.39,118.94,111.314016974,6844224.0
2018-06-12,118.93,119.46,118.89,111.342006418,6048154.0
2018-06-13,119.45,119.64,118.63,111.286027531,8834656.0
2018-06-14,119.78,120.3,119.48,112.209679168,10078771.0
2018-06-15,120.83,121.09,120.3,112.312307127,7992758.0
2018-06-18,120.48,120.56,120.04,112.209679168,4893710.0
2018-06-19,120.97,121.23,120.7,112.862766184,6133301.0
2018-06-20,120.77,120.79,119.9,111.873805845,6879114.0
2018-06-21,120.36,120.75,120.22,112.46158416,7235850.0
2018-06-22,120.09,120.62,120.06,112.452254345,4082473.0
2018-06-25,120.66,121.11,120.64,112.704159337,8363674.0
2018-06-26,120.77,121.03,120.66,112.862766184,5450031.0
2018-06-27,121.75,122.18,121.55,113.926365038,8173837.0
2018-06-28,122.13,122.25,121.83,113.954354482,7109543.0
2018-06-29,122.17,122.5,121.65,113.562502272,11164777.0
2018-07-02,121.74,121.75,121.29,113.473813056,9661972.0
2018-07-03,121.53,122.03,121.53,114.081624992,3808806.0
2018-07-05,122.06,122.53,122.01,114.408908342,3860359.0
2018-07-06,122.75,122.92,122.48,114.782946457,4679906.0
2018-07-09,122.07,122.21,121.9,114.044221181,5952743.0
2018-07-10,121.87,122.13,121.81,114.034870228,5759682.0
2018-07-11,122.45,122.55,122.09,114.474365013,6869150.0
2018-07-12,122.17,122.47,122.14,114.46501406,4824734.0
2018-07-13,122.61,122.87,122.47,114.754893599,4078970.0
2018-07-16,122.21,122.29,121.64,114.277995002,5517099.0
2018-07-17,122.29,122.39,121.9,114.062923086,3764341.0
2018-07-18,122.02,122.04,121.39,113.604726396,6329961.0
2018-07-19,121.8,122.45,121.77,114.324749767,6166739.0
2018-07-20,121.58,121.59,120.7,112.922106836,10469693.0
2018-07-23,120.38,120.38,119.18,111.528814859,11571846.0
2018-07-24,119.28,119.82,119.14,111.912203927,9053492.0
2018-07-25,120.02,120.26,119.26,111.734535822,7357068.0
2018-07-26,119.71,119.88,119.16,111.519463906,6821057.0
2018-07-27,119.85,119.87,119.4,111.706482964,4542059.0
2018-07-30,118.99,119.41,118.97,111.323093896,7111165.0
2018-07-31,119.79,119.86,119.56,111.930905832,6797432.0
2018-08-01,118.29,118.84,118.07,111.02088232,13312687.0
2018-08-02,118.62,118.74,118.3,111.180206565,4451078.0
2018-08-03,118.83,119.29,118.81,111.733155413,6162443.0
2018-08-06,119.54,119.84,119.27,111.798759514,4200296.0
2018-08-07,119.03,119.1,118.57,111.217694622,5346872.0
2018-08-08,118.66,119.03,118.61,111.330158795,5641629.0
2018-08-09,119.23,119.83,119.12,112.267360233,7144257.0
2018-08-10,120.37,121.05,120.28,113.082725484,8457940.0
2018-08-13,120.25,120.7,120.21,112.848425124,7923199.0
2018-08-14,120.54,120.56,120.03,112.595380736,4251313.0
2018-08-15,120.66,121.13,120.57,113.251421742,7649988.0
2018-08-16,120.81,120.93,120.28,113.242049728,5400385.0
2018-08-17,121.09,121.39,120.75,113.382629944,3537626.0
2018-08-20,121.64,121.91,121.54,114.141763108,5604121.0
2018-08-21,121.37,121.53,121.07,113.757510519,4695004.0
2018-08-22,122.0,122.05,121.58,114.207367209,5309599.0
2018-08-23,122.0,122.13,121.78,114.385435482,5329024.0
2018-08-24,121.62,122.33,121.49,114.610363827,6092150.0
2018-08-27,121.78,121.87,121.52,113.954322821,6407403.0
2018-08-28,121.0,121.09,120.68,113.270165771,4929337.0
2018-08-29,120.94,121.15,120.62,113.420118001,5613329.0
2018-08-30,121.31,121.46,121.08,113.663790375,5302865.0
2018-08-31,121.89,121.92,120.89,113.401373972,9677540.0
2018-09-04,119.96,120.1,119.75,112.747520394,18343553.0
2018-09-05,119.76,119.9,119.55,112.446935486,9422630.0
2018-09-06,119.76,120.4,119.69,112.860239735,9566047.0
2018-09-07,119.33,119.4,118.99,111.90212534,11212607.0
2018-09-10,119.17,119.6,119.17,112.315429589,6386352.0
2018-09-11,119.08,119.17,118.6,111.460641256,5440021.0
2018-09-12,119.05,119.17,118.9,111.723653051,3347210.0
2018-09-13,119.34,119.57,118.98,111.892732061,4833033.0
2018-09-14,118.41,118.91,118.3,111.357315194,5579455.0
2018-09-17,118.18,118.82,118.12,111.357315194,5432961.0
2018-09-18,118.06,118.07,117.16,110.192548675,10182303.0
2018-09-19,117.11,117.11,116.19,109.535019188,13379645.0
2018-09-20,116.58,117.3,116.47,110.042256221,8657325.0
2018-09-21,116.87,117.28,116.84,109.995289829,6173846.0
2018-09-24,116.74,117.27,116.72,109.713491477,5505769.0
2018-09-25,116.48,116.74,116.4,109.600772137,6650853.0
2018-09-26,116.93,117.58,116.66,110.371020964,9512864.0
2018-09-27,117.24,117.65,117.1,110.446167191,5758577.0
2018-09-28,117.85,117.91,117.22,110.154975561,12807703.0
2018-10-01,116.66,116.83,116.12,109.347968957,22442374.0
2018-10-02,116.67,117.13,116.6,110.016389602,8266949.0
2018-10-03,116.27,116.36,114.24,108.105271419,20829180.0
2018-10-04,114.13,114.39,113.71,107.342707021,16207617.0
2018-10-05,113.39,113.72,112.62,106.420098243,18096505.0
2018-10-08,112.99,113.11,112.64,106.062351982,5855890.0
2018-10-09,113.14,113.85,113.07,107.135590765,11530860.0
2018-10-10,113.14,113.58,112.79,106.843745131,15290066.0
2018-10-11,114.0,115.15,113.79,108.14292892,16087021.0
2018-10-12,114.39,115.01,114.28,107.766353909,6794138.0
2018-10-15,114.66,114.82,114.29,107.719282032,7146281.0
2018-10-16,114.39,114.72,114.16,107.96405579,4762322.0
2018-10-17,114.66,114.79,113.98,107.32387827,5880696.0
2018-10-18,113.62,114.39,113.55,107.286220769,5728828.0
2018-10-19,113.85,113.95,113.41,107.050861387,10892437.0
2018-10-22,113.95,114.08,113.53,106.909645758,3244179.0
2018-10-23,114.76,115.02,113.84,107.248563268,10330735.0
2018-10-24,114.36,114.82,114.24,108.058199543,16008012.0
2018-10-25,114.54,114.74,114.23,107.606309529,12613470.0
2018-10-26,114.93,115.32,114.79,108.255901424,18582470.0
2018-10-29,114.84,115.02,114.26,108.011127666,7679887.0
2018-10-30,114.26,114.54,114.02,107.474508275,9939616.0
2018-10-31,113.74,113.96,113.21,106.928474508,8706583.0
2018-11-01,112.85,113.56,112.84,107.027040193,6100276.0
2018-11-02,113.17,113.26,111.9,105.696398039,11315059.0
2018-11-05,112.48,112.71,112.35,106.111633889,4760223.0
2018-11-06,112.6,112.73,112.33,106.04557364,3159875.0
2018-11-07,113.19,113.4,112.41,106.187131316,9313311.0
2018-11-08,112.96,112.97,112.41,106.177694138,6905193.0
2018-11-09,112.75,113.5,112.72,106.970417123,6465323.0
2018-11-12,113.95,114.31,113.91,107.668768324,6840265.0
2018-11-13,113.71,114.02,113.48,107.602708075,6525830.0
2018-11-14,113.48,114.52,113.3,107.668768324,8690822.0
2018-11-15,114.44,114.54,113.68,107.621582432,7879799.0
2018-11-16,114.2,114.81,113.92,108.244436206,9236764.0
2018-11-19,114.41,115.02,114.41,108.546425915,7027204.0
2018-11-20,115.24,115.46,114.93,108.584174629,6332804.0
2018-11-21,114.89,115.09,114.54,108.546425915,4951058.0
2018-11-23,115.67,115.76,115.09,108.659672056,3027861.0
2018-11-26,114.86,115.06,114.78,108.414305418,6599041.0
2018-11-27,114.81,115.25,114.76,108.536988737,5967245.0
2018-11-28,114.85,115.02,114.36,108.008506747,7814288.0
2018-11-29,114.92,115.25,114.59,108.433179774,7295627.0
2018-11-30,115.31,115.42,114.98,108.838978445,9126693.0
2018-12-03,114.68,115.88,114.66,109.609842094,9763851.0
2018-12-04,116.81,118.67,116.63,111.444870517,18100549.0
2018-12-06,118.54,119.2,118.13,111.794850165,15319440.0
2018-12-07,117.81,118.53,117.52,112.002946172,8608467.0
2018-12-10,118.87,119.28,118.44,112.466432732,8777672.0
2018-12-11,118.97,119.38,118.61,112.447514914,8071952.0
2018-12-12,118.58,118.72,118.24,111.946192715,6182206.0
2018-12-13,118.46,118.58,117.98,111.681343252,5564328.0
2018-12-14,118.55,118.77,118.22,112.069158538,8169221.0
2018-12-17,118.59,119.3,118.58,112.721823286,9726781.0
2018-12-18,119.07,119.79,118.94,113.395195479,10019103.0
2018-12-19,120.11,121.66,119.92,114.893225653,23046272.0
2018-12-20,122.01,122.03,120.67,114.476052693,18543731.0
2018-12-21,121.14,121.21,120.39,114.457090286,9945103.0
2018-12-24,121.13,121.42,120.91,115.025962504,8377482.0
2018-12-26,120.99,121.39,119.97,113.793406032,11700412.0
2018-12-27,121.26,121.38,119.98,113.812368439,12146772.0
2018-12-28,120.4,121.05,120.29,114.769970006,9879116.0
2018-12-31,120.65,121.56,120.46,115.206105373,17408971.0
2019-01-02,121.66,122.16,121.34,115.812902406,19841527.0
2019-01-03,122.29,123.86,122.23,117.130789711,21187045.0
2019-01-04,122.34,122.56,121.65,115.774977591,12970226.0
2019-01-07,122.62,122.65,121.62,115.433654261,8498104.0
2019-01-08,121.69,121.94,121.39,115.130255744,7737103.0
2019-01-09,121.26,121.43,120.8,114.950112875,9349245.0
2019-01-10,121.28,121.41,120.34,114.210578992,8222860.0
2019-01-11,120.83,121.27,120.68,114.656195562,5786934.0
2019-01-14,120.9,121.01,120.24,114.229541399,6730681.0
2019-01-15,120.56,120.57,119.95,113.812368439,8997352.0
2019-01-16,119.59,120.39,119.51,113.926142882,6048446.0
2019-01-17,120.22,120.53,119.89,113.954586493,8153350.0
2019-01-18,119.84,120.12,119.39,113.357270664,14106447.0
2019-01-22,120.31,120.72,120.07,114.125248159,8881133.0
2019-01-23,119.88,120.62,119.83,114.077842141,5776907.0
2019-01-24,120.91,121.26,120.71,114.826857228,7121480.0
2019-01-25,120.59,120.75,120.32,114.276947417,6460820.0
2019-01-28,120.54,120.94,120.41,114.163172973,6435820.0
2019-01-29,120.53,121.04,120.39,114.741526395,5750177.0
2019-01-30,120.84,120.98,120.33,114.656195562,10571325.0
2019-01-31,121.55,122.18,121.5,115.64224074,11843413.0
2019-02-01,121.48,121.57,120.84,114.945223418,12024576.0
2019-02-04,120.44,120.55,120.02,114.4320751,8966375.0
2019-02-05,120.73,121.23,120.66,114.954726165,6983255.0
2019-02-06,121.36,121.41,120.73,115.011742645,5184018.0
2019-02-07,121.46,121.91,121.23,115.771962377,8781040.0
2019-02-08,122.26,122.47,122.07,116.266105202,5885427.0
2019-02-11,121.86,122.18,121.75,115.809973363,4353004.0
2019-02-12,121.66,121.75,121.2,115.515388217,7939591.0
2019-02-13,121.15,121.39,120.91,115.078261871,4757681.0
2019-02-14,122.14,122.2,121.58,115.73395139,5868918.0
2019-02-15,121.56,122.02,121.54,115.914503576,5527244.0
2019-02-19,122.42,122.54,121.95,116.209088722,5872819.0
2019-02-20,121.95,122.08,121.59,115.87649259,4455832.0
2019-02-21,121.07,121.16,120.7,114.840693205,7382942.0
2019-02-22,121.47,121.95,121.42,115.524890964,6374560.0
2019-02-25,121.17,121.3,120.92,115.182792085,6293534.0
2019-02-26,121.73,121.82,121.36,115.752956883,6028892.0
2019-02-27,121.12,121.13,120.28,114.441577846,7737411.0
2019-02-28,120.56,120.62,119.71,114.051965234,9533457.0
2019-03-01,119.33,119.53,118.64,113.00028771,13541090.0
2019-03-04,119.29,119.77,119.06,113.885929608,9808468.0
2019-03-05,119.28,119.87,119.27,114.124005387,5595345.0
2019-03-06,119.92,120.52,119.89,114.543018758,7766707.0
2019-03-07,120.64,121.26,120.61,115.285815188,8187227.0
2019-03-08,121.12,121.69,120.85,115.771489777,7517600.0
2019-03-11,121.4,121.42,120.98,115.428660655,5158011.0
2019-03-12,121.3,122.23,121.26,116.238118303,6422386.0
2019-03-13,121.66,121.96,121.62,116.019088587,4386732.0
2019-03-14,121.69,121.76,120.92,115.181061845,8188564.0
2019-03-15,121.74,121.95,121.4,115.942904338,4302045.0
2019-03-18,121.57,121.87,121.52,115.87624312,3893364.0
2019-03-19,121.09,121.62,120.89,115.619121278,5220325.0
2019-03-20,121.74,122.85,121.73,116.828546235,10123663.0
2019-03-21,122.96,123.09,122.74,117.085668076,7182572.0
2019-03-22,124.21,125.28,124.06,118.904567027,13077043.0
2019-03-25,124.81,125.94,124.51,119.095027651,9736593.0
2019-03-26,124.7,125.29,124.62,119.00932037,7502260.0
2019-03-27,125.42,126.34,125.31,120.104468953,14207179.0
2019-03-28,126.25,126.69,126.01,120.523482324,9143238.0
2019-03-29,125.68,126.47,125.64,120.40920595,10841631.0
2019-04-01,125.29,125.36,124.19,118.702859705,16501475.0
2019-04-02,124.48,124.74,124.25,118.922379345,9725032.0
2019-04-03,123.61,123.87,123.37,117.891591467,10407417.0
2019-04-04,123.6,123.89,123.44,118.225643094,7503361.0
2019-04-05,123.62,124.17,123.58,118.378352409,6322026.0
2019-04-08,123.83,123.95,123.52,117.958401792,4446429.0
2019-04-09,124.22,124.34,123.77,118.330630748,7020320.0
2019-04-10,124.27,124.52,124.1,118.616960715,7519916.0
2019-04-11,123.93,124.02,123.41,117.920224463,8679319.0
2019-04-12,122.89,123.06,122.63,117.080323229,7005541.0
2019-04-15,122.78,122.99,122.72,117.376197527,3070036.0
2019-04-16,122.51,122.63,122.14,116.641283947,8927558.0
2019-04-17,122.13,122.57,122.11,116.689005608,6118702.0
2019-04-18,122.81,123.1,122.78,117.29984287,27589692.0
2019-04-22,122.47,122.57,122.24,116.736727269,6241353.0
2019-04-23,122.61,122.7,122.39,116.984879907,6239726.0
2019-04-24,123.11,123.59,123.09,117.939313128,7302206.0
2019-04-25,123.49,123.62,123.1,117.767515148,5380867.0
2019-04-26,123.98,124.02,123.64,118.168377101,5950651.0
2019-04-29,123.23,123.35,122.85,117.414374856,10246172.0
2019-04-30,122.95,123.74,122.93,118.015667785,7957662.0
2019-05-01,123.69,124.45,123.6,118.501388396,14372113.0
2019-05-02,123.68,123.81,123.04,117.93709607,6613062.0
2019-05-03,123.66,123.88,123.37,118.271845755,6191750.0
2019-05-06,124.31,124.38,123.93,118.597031163,4482690.0
2019-05-07,124.53,125.14,124.39,119.50563745,8984929.0
2019-05-08,125.15,125.3,124.3,118.989166508,6907690.0
2019-05-09,125.11,125.3,124.31,119.47694462,9412288.0
2019-05-10,124.89,125.45,124.59,119.314351916,6037925.0
2019-05-13,125.4,125.93,125.25,120.251651033,10501611.0
2019-05-14,125.51,125.65,125.2,119.897772795,5690447.0
2019-05-15,126.21,126.27,125.77,120.634222101,9566544.0
2019-05-16,125.81,125.83,125.53,120.23252248,7666369.0
2019-05-17,126.28,126.3,125.69,120.500322228,4747076.0
2019-05-20,126.12,126.38,125.65,120.251651033,6043112.0
2019-05-21,125.6,125.72,125.3,120.060365499,4022162.0
2019-05-22,125.77,126.33,125.72,120.748993422,5675312.0
2019-05-23,126.89,128.09,126.88,122.107120714,9743687.0
2019-05-24,127.56,127.78,127.39,122.212327758,4981893.0
2019-05-28,128.27,128.9,128.09,123.092241215,8098871.0
2019-05-29,129.67,129.9,129.0,123.465248007,13260571.0
2019-05-30,129.33,130.23,128.89,124.526882721,13024761.0
2019-05-31,130.9,131.9,130.81,126.085859824,18933634.0
2019-06-03,131.91,132.58,131.55,126.927069523,17822448.0
2019-06-04,131.39,131.76,130.55,125.479924589,14250018.0
2019-06-05,130.52,130.95,130.12,124.770727735,8815195.0
2019-06-06,130.97,131.59,130.32,125.173244868,9621094.0
2019-06-07,131.79,132.07,131.44,126.256207633,11378665.0
2019-06-10,130.68,130.7,130.32,125.067823714,8289092.0
2019-06-11,130.42,130.76,130.32,125.144493645,5115128.0
2019-06-12,130.39,130.75,130.3,125.240331057,5278799.0
2019-06-13,130.8,131.25,130.79,125.671599415,5560844.0
2019-06-14,131.1,131.71,131.09,125.987862877,5838794.0
2019-06-17,131.39,131.76,131.13,126.208288927,6046416.0
2019-06-18,132.74,132.86,131.95,126.840815851,10320696.0
2019-06-19,131.86,132.72,131.58,127.022906936,11962501.0
2019-06-20,132.91,133.51,132.59,127.35833788,10721526.0
2019-06-21,132.51,132.53,131.38,125.959111653,14495149.0
2019-06-24,132.16,132.53,132.08,126.898318299,6378869.0
2019-06-25,132.79,133.09,132.72,127.291251691,9604623.0
2019-06-26,132.68,132.7,131.88,126.476633683,12766810.0
2019-06-27,132.31,133.09,131.99,127.367921622,9724166.0
2019-06-28,132.58,133.08,132.45,127.28166795,8149205.0
2019-07-01,132.57,132.75,131.59,126.984727227,14141551.0
2019-07-02,132.57,133.39,132.46,127.964192002,10495462.0
2019-07-03,133.52,134.29,133.51,128.876438605,5380269.0
2019-07-05,132.54,132.55,131.67,127.167176548,12180126.0
2019-07-08,133.05,133.22,132.61,127.340023273,6489997.0
2019-07-09,132.68,132.71,132.16,127.292010294,6216115.0
2019-07-10,132.35,132.44,131.51,126.591020798,9470193.0
2019-07-11,131.31,131.41,129.76,124.900963932,14126804.0
2019-07-12,129.92,130.45,129.68,125.04500287,6992095.0
2019-07-15,130.45,131.05,130.45,125.765197557,6055917.0
2019-07-16,130.17,130.6,129.96,125.39069632,6172721.0
2019-07-17,131.06,132.02,131.05,126.744662331,9662156.0
2019-07-18,131.47,132.32,131.24,126.754264927,5725713.0
2019-07-19,131.59,131.93,131.51,126.456584457,5804843.0
2019-07-22,132.47,132.49,131.74,126.696649352,5204504.0
2019-07-23,131.6,131.74,130.97,126.005262453,8108940.0
2019-07-24,131.6,131.9,131.47,126.552610415,6389664.0
2019-07-25,131.25,131.41,130.51,125.947646878,8893057.0
2019-07-26,131.7,131.78,131.25,126.245327348,6188692.0
2019-07-29,131.82,131.95,131.4,126.283737732,6231836.0
2019-07-30,132.0,132.1,131.43,126.591020798,5678475.0
2019-07-31,131.7,133.33,131.66,127.608895956,15798745.0
2019-08-01,133.39,135.39,133.26,130.138172644,26665016.0
2019-08-02,135.66,136.51,135.4,131.340839477,15143050.0
2019-08-05,138.14,138.89,137.66,133.611474457,18542993.0
2019-08-06,138.2,139.98,138.09,134.679442605,12747356.0
2019-08-07,142.4,143.06,139.78,134.727549278,32582045.0
2019-08-08,139.14,140.43,137.98,135.016189318,14745985.0
2019-08-09,140.67,141.55,139.87,134.746791948,10625972.0
2019-08-12,141.72,143.43,141.51,137.556221669,14094307.0
2019-08-13,143.81,143.91,141.95,137.08477627,16099485.0
2019-08-14,145.16,145.73,144.71,140.173224697,15068949.0
2019-08-15,145.95,148.6,145.58,141.731880912,23732522.0
2019-08-16,146.06,146.51,144.84,140.596563422,17649776.0
2019-08-19,143.57,144.66,143.51,138.585704478,13615286.0
2019-08-20,145.28,145.62,144.84,140.019283343,7451608.0
2019-08-21,144.72,145.79,144.29,139.08601388,9372115.0
2019-08-22,144.0,144.7,143.48,138.162365753,13880305.0
2019-08-23,143.52,146.27,143.43,140.433000733,16194116.0
2019-08-26,145.87,146.29,145.29,139.865341988,12174799.0
2019-08-27,146.63,147.72,146.48,142.020520952,11332754.0
2019-08-28,148.78,148.9,147.66,142.203326311,10088733.0
2019-08-29,147.25,147.34,146.13,141.66453157,8884955.0
2019-08-30,146.61,147.48,146.36,141.703016908,13550909.0
2019-09-03,147.09,148.67,146.57,141.885998337,15662954.0
2019-09-04,146.53,147.62,146.48,142.09804181,7962232.0
2019-09-05,145.66,145.8,143.89,139.524605117,19386357.0
2019-09-06,145.26,146.03,145.08,140.517354104,9466371.0
2019-09-09,143.83,144.0,143.19,138.021024128,15862660.0
2019-09-10,142.84,143.29,140.66,135.60180087,13851422.0
2019-09-11,140.4,141.15,140.39,135.360842378,10941748.0
2019-09-12,141.5,141.8,139.06,134.474115128,19163308.0
2019-09-13,138.28,138.71,136.54,131.601889906,18922161.0
2019-09-16,137.88,138.57,137.25,133.278961009,10971572.0
2019-09-17,138.36,139.6,138.02,134.001836484,9287893.0
2019-09-18,139.93,140.66,139.53,134.570498525,11106841.0
2019-09-19,140.76,140.99,139.97,134.975308791,13434396.0
2019-09-20,140.77,141.98,140.44,136.758401631,13377236.0
2019-09-23,142.24,143.16,141.7,136.729486612,15402596.0
2019-09-24,142.42,143.85,142.41,138.377642696,12947855.0
2019-09-25,143.26,143.55,141.14,136.353591365,14520656.0
2019-09-26,142.27,142.99,141.9,137.230680275,10775214.0
2019-09-27,142.32,142.98,142.14,137.568022164,10387398.0
2019-09-30,141.88,143.09,141.84,137.905364052,8410379.0
2019-10-01,141.26,143.91,141.14,138.319899403,16869140.0
2019-10-02,143.46,144.27,143.24,138.657830192,12896884.0
2019-10-03,143.98,145.67,143.92,139.922656858,13526957.0
2019-10-04,145.35,146.03,145.2,140.955759555,11936986.0
2019-10-07,145.16,145.53,144.71,139.787484543,11751551.0
2019-10-08,145.82,145.93,144.62,140.164035993,14540249.0
2019-10-09,144.6,144.61,143.8,139.372312431,8933140.0
2019-10-10,143.12,143.18,141.73,137.296451872,15057081.0
2019-10-11,140.98,141.1,139.71,135.597142763,28513340.0
2019-10-14,141.48,141.51,141.08,136.581969633,5937726.0
2019-10-15,140.67,140.95,139.55,134.930936351,12663622.0
2019-10-16,139.64,140.06,139.35,135.095074162,8645282.0
2019-10-17,139.52,140.38,139.3,134.766798539,6558397.0
2019-10-18,139.81,140.23,139.45,134.766798539,6456407.0
2019-10-21,138.57,138.99,138.23,133.753006173,8189288.0
2019-10-22,139.38,139.53,138.64,134.53507457,6690041.0
2019-10-23,140.03,140.31,139.36,134.670246885,5999896.0
2019-10-24,139.68,140.24,139.03,134.399902254,6830080.0
2019-10-25,139.53,139.55,138.31,133.743351008,5669966.0
2019-10-28,137.58,137.58,136.99,132.526800168,11402050.0
2019-10-29,137.62,137.74,137.17,132.613696657,5296576.0
2019-10-30,137.77,139.45,137.77,134.5543849,10914151.0
2019-10-31,140.48,141.68,140.43,136.369555994,15835800.0
2019-11-01,140.73,141.27,139.79,135.950172299,11425486.0
2019-11-04,138.97,139.14,138.53,134.160845188,11134604.0
2019-11-05,137.22,137.44,136.73,132.652007191,13496331.0
2019-11-06,138.02,138.41,137.34,133.454786382,9353012.0
2019-11-07,136.35,136.36,134.45,131.036776772,19214106.0
2019-11-08,135.15,135.95,134.78,130.485470581,10227217.0
2019-11-11,135.38,135.39,134.64,130.572518927,4578098.0
2019-11-12,135.28,135.95,134.79,131.17218531,5773630.0
2019-11-13,136.81,136.96,136.17,132.023324693,6751842.0
2019-11-14,137.8,138.44,137.67,133.387082113,10272804.0
2019-11-15,137.48,138.16,137.43,133.242001536,4657758.0
2019-11-18,138.21,138.61,137.93,133.483802497,5944030.0
2019-11-19,138.37,139.24,138.37,134.596086918,7893300.0
2019-11-20,139.91,140.6,139.77,135.988860453,7909901.0
2019-11-21,139.64,140.08,139.12,135.13772107,5981899.0
2019-11-22,140.1,140.28,139.68,135.311817762,4666026.0
2019-11-25,140.3,140.53,140.18,135.708371338,4157476.0
2019-11-26,141.0,141.31,140.94,136.50147849,4281650.0
2019-11-27,140.6,140.91,140.42,136.104924914,4096955.0
2019-11-29,140.62,140.68,139.78,135.814763761,6251071.0
2019-12-02,138.14,138.67,137.95,134.006585847,17705004.0
2019-12-03,140.04,141.77,139.93,136.816354475,13323804.0
2019-12-04,140.34,140.5,139.21,135.45022559,8588810.0
2019-12-05,138.66,139.44,138.6,134.791383291,7274024.0
2019-12-06,138.03,139.12,137.86,134.045341276,7931904.0
2019-12-09,138.99,139.11,138.57,134.336006996,4155592.0
2019-12-10,139.18,139.35,138.41,134.345695854,4947745.0
2019-12-11,139.3,140.14,139.23,135.401781304,6257375.0
2019-12-12,139.19,139.28,136.61,133.173344116,14868125.0
2019-12-13,138.12,139.61,137.23,134.713872433,11335349.0
2019-12-16,138.4,138.46,137.43,133.502765265,9160997.0
2019-12-17,138.21,138.34,137.21,133.318676976,6179893.0
2019-12-18,137.3,137.45,136.28,132.223836097,6244828.0
2019-12-19,136.0,136.86,135.76,132.434684041,6591083.0
2019-12-20,136.13,136.69,135.93,132.609361576,5455919.0
2019-12-23,136.81,136.97,136.0,132.415275426,5175177.0
2019-12-24,135.92,137.06,135.89,132.793743417,4667428.0
2019-12-26,136.91,137.22,136.51,133.113985564,5290981.0
2019-12-27,137.44,137.63,137.29,133.259550176,7300695.0
2019-12-30,135.89,136.9,135.66,132.774334803,7979841.0
2019-12-31,136.21,136.46,135.38,131.473957602,10707518.0
2020-01-02,136.79,137.53,136.67,132.958716644,11034459.0
2020-01-03,138.27,139.16,137.88,135.006325521,12366830.0
2020-01-06,139.69,139.71,138.15,134.23968523,11370199.0
2020-01-07,138.22,138.47,137.64,133.579792323,8456431.0
2020-01-08,137.93,138.31,136.32,132.696700343,10626391.0
2020-01-09,136.0,137.44,135.91,133.162507101,7412990.0
2020-01-10,137.67,138.47,137.63,134.346432613,8776937.0
2020-01-13,137.88,138.09,137.39,133.938851699,5965015.0
2020-01-14,138.18,138.82,138.14,134.627857529,13921031.0
2020-01-15,139.52,139.76,139.02,135.520653816,6290520.0
2020-01-16,139.26,139.53,138.74,135.093664288,6798593.0
2020-01-17,137.58,138.14,137.36,133.938851699,9693280.0
2020-01-21,138.81,139.65,138.77,135.345976282,6208953.0
2020-01-22,139.72,140.14,139.59,135.821487348,6317029.0
2020-01-23,140.85,141.38,140.78,136.77250948,9747418.0
2020-01-24,141.42,142.55,141.3,137.878800532,8584952.0
2020-01-27,143.95,144.29,143.5,140.023452482,10935243.0
2020-01-28,143.93,144.09,142.82,138.926865738,10612917.0
2020-01-29,143.44,144.7,143.43,140.285468784,9567654.0
2020-01-30,144.9,145.67,144.29,140.304877399,14711787.0
2020-01-31,145.17,145.99,145.09,141.585845985,14538096.0
2020-02-03,144.95,145.76,144.12,141.471302162,15310744.0
2020-02-04,143.99,144.14,143.06,139.566095675,11388275.0
2020-02-05,142.3,142.7,141.9,138.039986396,10782161.0
2020-02-06,142.18,142.88,142.0,138.662094637,6683128.0
2020-02-07,144.22,144.74,143.87,140.392333182,11374834.0
2020-02-10,145.1,145.25,144.68,140.781150833,6699265.0
2020-02-11,144.59,144.72,143.94,140.07155862,7784102.0
2020-02-12,143.37,143.55,142.99,139.361966408,5595525.0
2020-02-13,143.44,144.2,143.27,139.896590678,7883440.0
2020-02-14,144.76,145.08,144.45,140.508978477,7137363.0
2020-02-18,145.34,146.05,144.92,141.471302162,6912053.0
2020-02-19,145.12,145.62,144.98,141.461581721,5707712.0
2020-02-20,146.08,146.94,146.0,142.569712025,9332916.0
2020-02-21,147.8,148.88,147.65,143.901412478,13861573.0
2020-02-24,150.83,150.96,150.0,146.049629998,15929281.0
2020-02-25,150.21,151.76,150.14,146.827265299,20802922.0
2020-02-26,149.95,151.72,149.58,146.049629998,22599515.0
2020-02-27,152.7,153.08,150.83,147.634061924,30687929.0
2020-02-28,154.45,155.98,154.16,150.968173278,45010774.0
2020-03-02,155.3,156.5,153.76,149.859306164,28152383.0
2020-03-03,153.81,159.7,152.36,152.185951232,38608024.0
2020-03-04,156.41,157.35,154.19,150.569955076,23463690.0
2020-03-05,157.13,158.82,156.81,154.317897968,17786220.0
2020-03-06,167.3,169.33,164.11,162.349204164,76288337.0
2020-03-09,179.1,179.7,170.34,166.749386468,41552819.0
2020-03-10,169.64,172.93,162.03,158.202129692,37728253.0
2020-03-11,165.43,167.03,155.63,152.380649564,29594066.0
2020-03-12,163.51,166.36,155.66,153.324936474,24361836.0
2020-03-13,155.0,158.2,152.19,149.859306164,19812859.0
2020-03-16,160.38,166.15,157.81,159.565018016,30496696.0
2020-03-17,163.5,165.63,152.71,148.92475417,18570872.0
2020-03-18,152.84,154.14,139.01,140.523521143,44628796.0
2020-03-19,146.95,153.45,145.25,144.349343368,21175266.0
2020-03-20,153.3,159.43,152.11,155.203775378,20863060.0
2020-03-23,157.5,166.69,156.57,161.599615586,19971809.0
2020-03-24,161.25,165.45,160.41,158.591526356,11948557.0
2020-03-25,163.59,166.68,161.62,158.231334441,10750564.0
2020-03-26,164.0,165.68,162.27,159.01012777,10576587.0
2020-03-27,165.52,168.25,164.59,163.254551408,12550007.0
2020-03-30,168.3,170.11,165.94,161.911132917,13473205.0
2020-03-31,165.7,166.92,164.56,160.596919176,11464935.0
2020-04-01,168.48,168.96,166.4,162.843754477,11334698.0
2020-04-02,168.83,169.22,167.26,163.877126003,5771227.0
2020-04-03,168.55,170.33,168.14,164.267077522,6570840.0
2020-04-06,167.0,168.27,166.53,163.838130851,9434786.0
2020-04-07,164.96,166.42,163.71,162.122344166,13811848.0
2020-04-08,165.11,166.19,164.13,160.94274082,10147077.0
2020-04-09,164.28,165.79,163.78,161.235204459,14260806.0
2020-04-13,164.75,165.71,163.88,159.763137474,8750297.0
2020-04-14,163.84,164.74,163.48,159.724142322,9019531.0
2020-04-15,166.8,168.6,166.74,163.955116307,10027752.0
2020-04-16,169.26,170.32,169.02,165.817134812,8265414.0
2020-04-17,169.82,170.84,167.27,163.594411151,8612119.0
2020-04-20,168.44,169.29,167.96,164.910497529,6462639.0
2020-04-21,171.93,172.15,170.78,166.98698937,7850725.0
2020-04-22,169.97,170.39,168.71,165.280951472,6230495.0
2020-04-23,169.87,170.93,169.61,166.158342391,5968584.0
2020-04-24,169.61,170.84,169.57,166.54829391,6211804.0
2020-04-27,169.66,169.75,167.44,163.448179332,9039484.0
2020-04-28,168.55,169.85,168.45,165.329695412,9905415.0
2020-04-29,169.53,170.26,167.96,164.47180207,8619566.0
2020-04-30,168.74,169.23,166.71,162.551290837,11606074.0
2020-05-01,167.5,168.11,166.44,163.941669803,10209421.0
2020-05-04,167.56,167.68,166.48,163.17052411,8300923.0
2020-05-05,165.57,166.27,165.27,162.126060957,7831916.0
2020-05-06,163.23,163.64,162.05,159.510022403,14721518.0
2020-05-07,163.56,166.37,163.34,162.174867646,9165455.0
2020-05-08,164.49,165.4,163.68,160.066418663,8130474.0
2020-05-11,163.66,164.22,162.1,158.816967413,8713747.0
2020-05-12,163.16,164.93,163.13,160.44711084,10057348.0
2020-05-13,165.09,166.29,164.83,161.569664697,13305576.0
2020-05-14,167.32,168.15,167.05,163.151001435,10080361.0
2020-05-15,168.3,168.49,166.33,162.731263906,7225634.0
2020-05-18,164.93,165.06,162.42,159.158614239,10073986.0
2020-05-19,162.52,163.7,162.48,159.75405585,8639263.0
2020-05-20,163.17,164.7,162.88,160.232361407,10927274.0
2020-05-21,164.86,165.36,164.29,160.63257626,8876136.0
2020-05-22,164.72,165.68,164.61,161.598948711,4956814.0
2020-05-26,163.71,163.79,162.98,159.4319317,8098939.0
2020-05-27,162.79,163.91,162.59,159.139091563,8047360.0
2020-05-28,161.96,162.57,161.66,158.55341129,10276172.0
2020-05-29,162.71,164.09,162.35,159.685726485,14662054.0
2020-06-01,162.1,162.44,161.67,158.612163807,13353301.0
2020-06-02,161.67,162.09,161.25,158.035498927,11517053.0
2020-06-03,160.18,160.33,158.94,155.93409301,12255736.0
2020-06-04,158.92,159.01,157.19,153.676303397,14038570.0
2020-06-05,154.61,156.16,153.16,152.581617524,17778549.0
2020-06-08,155.07,156.85,155.05,153.168056385,10346680.0
2020-06-09,159.05,159.64,158.3,154.907825004,9095265.0
2020-06-10,159.24,160.9,159.05,157.204710541,13135518.0
2020-06-11,163.25,164.23,162.63,160.176000768,17086373.0
2020-06-12,162.41,163.66,162.05,158.631711769,9716433.0
2020-06-15,163.89,164.22,162.14,158.719677598,7760836.0
2020-06-16,159.41,161.23,158.7,156.285956327,13701298.0
2020-06-17,160.27,160.77,159.34,156.931039073,7113900.0
2020-06-18,162.04,162.48,161.61,158.592615845,7691375.0
2020-06-19,161.0,162.5,160.91,158.719677598,8565778.0
2020-06-22,163.19,163.42,162.07,158.73922556,9319961.0
2020-06-23,161.48,162.06,161.12,157.654313668,9088580.0
2020-06-24,161.53,163.09,161.52,159.345212382,11436501.0
2020-06-25,164.21,164.35,163.4,159.80458949,10967984.0
2020-06-26,164.25,165.32,164.18,161.515036166,12119310.0
2020-06-29,164.85,165.27,164.38,161.006789154,7274571.0
2020-06-30,165.23,165.29,163.48,160.224870673,14841678.0
2020-07-01,162.81,163.56,162.15,159.913721852,13181247.0
2020-07-02,162.7,163.74,162.24,160.080074396,7600644.0
2020-07-06,162.33,163.02,161.75,159.424449664,7972547.0
2020-07-07,163.42,165.34,163.2,161.665316284,12791945.0
2020-07-08,164.32,164.92,163.83,161.019476996,7253913.0
2020-07-09,164.66,167.45,164.6,163.58326326,13375029.0
2020-07-10,167.95,168.21,166.16,162.761285985,8478267.0
2020-07-13,165.5,166.96,165.23,163.299485391,8054043.0
2020-07-14,167.93,168.14,166.98,163.534336042,11344635.0
2020-07-15,165.92,166.95,165.83,162.771071429,7840586.0
2020-07-16,167.4,167.77,167.04,163.544121485,9107383.0
2020-07-17,167.27,167.4,166.47,163.201630954,8552189.0
2020-07-20,167.51,167.62,166.8,163.602834148,6907518.0
2020-07-21,167.3,167.72,167.08,163.700688585,8455112.0
2020-07-22,168.26,168.46,167.69,164.189960773,6592084.0
2020-07-23,168.92,169.88,168.48,166.107907749,10471802.0
2020-07-24,169.01,169.92,168.8695,166.098122306,7520837.0
2020-07-27,170.25,170.3,168.99,165.481639349,6146734.0
2020-07-28,169.54,170.34,169.43,166.626536268,8520714.0
2020-07-29,170.05,170.39,168.98,166.342758399,6733733.0
2020-07-30,171.05,171.26,170.75,167.4387281,9376128.0
2020-07-31,170.15,171.4554,169.94,167.331088219,8886264.0
2020-08-03,169.24,169.99,168.97,166.489677052,9067756.0
2020-08-04,170.83,171.58,170.72,168.076692508,9878888.0
2020-08-05,170.06,170.56,169.69,166.607233752,6954183.0
2020-08-06,171.38,172.25,170.62,167.537890965,9481800.0
2020-08-07,171.28,171.5,169.58,166.42110231,8176856.0
2020-08-10,170.22,170.25,169.07,165.67657654,6408461.0
2020-08-11,167.17,167.49,165.875,163.702603611,19234202.0
2020-08-12,165.7,166.065,164.99,162.218450268,11745839.0
2020-08-13,165.31,165.58,163.165,160.484488936,12744712.0
2020-08-14,163.81,164.15,163.16,159.857519867,6398178.0
2020-08-17,163.97,164.46,163.43,160.259171927,6836004.0
2020-08-18,164.36,164.87,164.085,161.405349756,8140643.0
2020-08-19,165.37,165.6101,163.3,160.396321411,12497748.0
2020-08-20,165.39,165.65,164.93,161.846187383,10320126.0
2020-08-21,165.77,166.33,165.01,162.816030162,6836242.0
2020-08-24,166.32,166.97,165.86,162.551527586,6490666.0
2020-08-25,164.35,165.09,163.83,161.307385839,10518301.0
2020-08-26,164.05,164.325,163.28,160.690213162,8276618.0
2020-08-27,164.76,164.82,161.16,157.957019876,19860113.0
2020-08-28,161.77,162.05,160.64,157.839463175,8415402.0
2020-08-31,161.6,163.25,161.56,158.887677088,11388108.0
2020-09-01,161.76,164.07,161.18,160.7028701,10587634.0
2020-09-02,163.51,165.56,163.49,162.232813206,15167718.0
2020-09-03,165.75,167.24,165.44,162.693757603,16416624.0
2020-09-04,164.41,164.6984,162.45,159.604449408,13780313.0
2020-09-08,164.37,165.26,163.74,160.585182169,13790421.0
2020-09-09,163.94,164.25,162.7582,160.153659754,9559005.0
2020-09-10,162.46,164.35,161.95,160.967667945,8847742.0
2020-09-11,164.31,164.57,164.08,161.310924411,5458222.0
2020-09-14,164.79,165.08,164.23,161.301117084,4274947.0
2020-09-15,164.17,164.47,163.79,160.908823979,6928498.0
2020-09-16,164.78,164.89,162.9804,160.428264927,8816914.0
2020-09-17,164.9,164.96,163.801,160.918631307,7813922.0
2020-09-18,164.17,164.24,163.34,160.418457599,7246282.0
2020-09-21,164.89,165.4,164.135,161.23246579,11086895.0
2020-09-22,164.44,164.88,163.87,161.104970532,10524495.0
2020-09-23,164.3,164.53,163.48,161.320731739,6224763.0
2020-09-24,164.96,165.12,164.62,161.938593378,8278072.0
2020-09-25,165.11,165.42,164.71,161.938593378,5140298.0
2020-09-28,164.87,164.9,164.37,161.47764898,4470504.0
2020-09-29,164.8,165.24,164.56,161.663988205,10297950.0
2020-09-30,164.0,164.0,162.55,160.114430444,12970989.0
2020-10-01,162.51,163.7401,162.1,160.3783064,11523874.0
2020-10-02,163.61,163.67,162.18,159.779440295,8829140.0
2020-10-05,160.95,160.95,159.52,156.657482568,14726045.0
2020-10-06,159.33,161.405,158.68,157.501785601,22419358.0
2020-10-07,159.56,160.417,158.86,156.353140777,9429580.0
2020-10-08,159.97,160.25,159.655,157.19744381,8431544.0
2020-10-09,159.52,160.27,158.81,157.167991379,8441506.0
2020-10-12,160.43,160.68,160.11,157.668682712,3962045.0
2020-10-13,161.21,161.83,161.18,158.797692582,7914641.0
2020-10-14,162.33,162.75,161.9674,159.160939236,6956736.0
2020-10-15,163.04,163.19,161.64,158.886049876,9458911.0
2020-10-16,161.66,162.32,161.1,158.444263405,8418197.0
2020-10-19,160.5,160.98,160.05,157.845397301,9286787.0
2020-10-20,159.86,160.01,158.95,156.3433233,11189208.0
2020-10-21,158.79,159.37,158.37,155.803362057,10453705.0
2020-10-22,158.29,158.63,156.97,154.183478331,12665822.0
2020-10-23,156.81,158.21,156.75,155.125956135,8784136.0
2020-10-26,159.21,160.02,159.01,156.569125274,7227337.0
2020-10-27,160.23,160.7,159.895,157.619595327,6062330.0
2020-10-28,161.38,161.46,160.2,157.766857483,11765784.0
2020-10-29,160.73,160.83,158.47,156.235331051,11932379.0
2020-10-30,159.03,159.35,157.57,154.693987142,13095938.0
2020-11-02,158.7,159.19,158.33,155.851910464,10810494.0
2020-11-03,157.85,157.98,157.04,154.947737443,16228695.0
2020-11-04,161.64,162.17,160.54,158.308902368,21570835.0
2020-11-05,161.64,161.74,160.58,158.584085461,18537530.0
2020-11-06,159.618,159.915,158.94,156.667631776,12408432.0
2020-11-09,155.97,156.15,154.625,153.375262624,23245038.0
2020-11-10,154.96,155.81,154.78,152.490745539,12560977.0
2020-11-11,155.02,155.94,154.97,153.041111725,5888233.0
2020-11-12,156.94,158.4,156.71,155.645523144,16001553.0
2020-11-13,158.36,158.5,157.91,155.439135824,7345549.0
2020-11-16,157.73,158.28,157.61,155.065673054,6310397.0
2020-11-17,158.77,159.16,158.59,156.077953719,7444575.0
2020-11-18,159.44,159.57,158.35,156.530040229,10333345.0
2020-11-19,159.97,160.72,159.84,157.335933574,10623316.0
2020-11-20,160.525,161.54,160.39,158.731504975,7247351.0
2020-11-23,160.82,160.99,160.28,158.004235372,11304789.0
2020-11-24,159.99,160.0218,159.01,156.431760553,10888639.0
2020-11-25,159.25,159.91,158.62,155.95019014,9146000.0
2020-11-27,159.61,160.27,159.58,157.463697153,4708153.0
2020-11-30,160.03,160.53,159.76,157.2671378,13071557.0
2020-12-01,158.55,158.74,156.68,154.950688782,13651901.0
2020-12-02,156.88,156.93,155.48,153.72092141,12114580.0
2020-12-03,156.94,157.82,156.58,154.960526921,9626457.0
2020-12-04,155.69,155.785,154.77,152.687916818,12734642.0
2020-12-07,156.35,156.88,156.18,154.065256274,9316138.0
2020-12-08,157.57,158.07,157.2,154.793278558,7397240.0
2020-12-09,156.55,157.32,156.015,154.281695332,7750059.0
2020-12-10,157.24,158.29,156.83,155.649196648,10025124.0
2020-12-11,158.65,159.39,158.32,156.200132431,8136090.0
2020-12-14,157.49,158.69,157.11,155.767254316,7535875.0
2020-12-15,157.78,158.39,157.31,155.245832951,6847676.0
2020-12-16,156.58,157.89,156.39,154.832631114,9954190.0
2020-12-17,158.13,158.46,156.43,154.423293698,9422697.0
2020-12-18,157.12,157.38,156.18,153.960417754,6505271.0
2020-12-21,157.2,157.34,156.45,154.571020063,8988176.0
2020-12-22,157.5634,157.83,157.08,155.368742435,7378508.0
2020-12-23,156.62,156.69,155.46,154.295264182,9266649.0
2020-12-24,156.9,157.43,156.85,154.905866491,3117104.0
2020-12-28,156.38,157.45,156.095,154.974805461,7787029.0
2020-12-29,156.39,157.29,156.36,154.777836974,9030948.0
2020-12-30,156.82,157.53,156.68,155.112683402,9097313.0
2020-12-31,157.46,158.08,157.45,155.339197162,7742413.0
2021-01-04,156.67,158.18,156.535,155.1520771,13152865.0
2021-01-05,156.95,156.95,155.66,153.999811451,10458065.0
2021-01-06,153.82,153.85,152.29,150.838467237,22827290.0
2021-01-07,151.79,152.17,151.26,149.508929951,14651882.0
2021-01-08,151.48,151.96,150.66,149.026357158,13622819.0
2021-01-11,151.0,151.21,150.49,148.78014655,8380898.0
2021-01-12,150.79,151.16,149.925,148.661965457,11920226.0
2021-01-13,151.66,153.07,151.57,150.336197596,12533256.0
2021-01-14,152.58,152.64,150.79,148.927872915,14835458.0
2021-01-15,152.185,152.36,151.47,149.518778375,11624672.0
2021-01-19,151.62,152.36,151.505,150.001351168,9575571.0
2021-01-20,151.985,152.48,151.79,150.149077533,5368933.0
2021-01-21,151.44,151.75,151.1,149.095296129,8164729.0
2021-01-22,151.85,152.01,151.42,149.577868921,9507150.0
2021-01-25,152.76,153.69,152.635,151.340736879,8712616.0
2021-01-26,153.1,153.6,152.92,151.055132573,7690318.0
2021-01-27,154.07,154.5,153.53,151.439221122,7895249.0
2021-01-28,153.4,153.46,152.16,150.602105053,10667755.0
2021-01-29,151.42,152.49,151.3,149.696050014,14966238.0
2021-02-01,151.66,152.36,151.49,149.869159708,8165534.0
2021-02-02,150.74,151.085,150.52,148.90289802,9159767.0
2021-02-03,150.425,150.59,149.58,147.581683059,9633084.0
2021-02-04,149.16,149.49,148.8,147.187290534,8262613.0
2021-02-05,149.1,149.57,148.02,145.954813892,10258935.0
2021-02-08,148.3,149.265,148.035,146.595701746,11574766.0
2021-02-09,149.22,149.67,148.655,146.70415969,5212387.0
2021-02-10,149.28,149.78,149.1409,147.680281191,7214729.0
2021-02-11,149.6791,149.79,148.75,146.871776513,11962758.0
2021-02-12,147.7,148.08,147.03,145.047711083,14088379.0
2021-02-16,145.22,145.655,144.6625,142.83911294,17789087.0
2021-02-17,145.95,146.38,144.98,143.746215748,11184185.0
2021-02-18,144.61,145.6,144.32,143.164486773,10755817.0
2021-02-19,144.06,144.32,142.8517,141.261542838,12741726.0
2021-02-22,143.03,143.74,141.72,140.186823205,12882489.0
2021-02-23,141.52,142.5,141.14,139.782570867,12658455.0
2021-02-24,139.352,141.175,139.16,138.865608245,17363058.0
2021-02-25,139.52,139.92,136.61,136.597851223,52354214.0
2021-02-26,140.77,143.3,139.68,141.11364564,44906950.0
2021-03-01,140.66,141.41,140.09,139.251842761,22050428.0
2021-03-02,140.4,141.13,140.295,139.261714577,12482218.0
2021-03-03,139.38,140.15,138.76,137.751326661,19763736.0
2021-03-04,139.632,139.94,137.96,136.862863181,22366564.0
2021-03-05,138.1687,139.34,137.99,137.129402225,20598039.0
2021-03-08,138.83,138.9,137.83,136.06324605,15236619.0
2021-03-09,139.27,139.815,138.97,137.94876299,14463394.0
2021-03-10,139.8,140.15,139.28,138.225173851,12387639.0
2021-03-11,139.17,139.38,138.46,137.22812039,14150742.0
2021-03-12,136.4,136.4591,135.65,134.315934539,20402701.0
2021-03-15,136.49,137.09,136.41,135.105679854,11366662.0
2021-03-16,137.02,137.12,135.75,134.56272995,15567907.0
2021-03-17,135.15,135.525,134.15,133.555804673,27107490.0
2021-03-18,133.31,134.47,133.19,132.20336582,21622014.0
2021-03-19,134.08,134.83,133.8,133.022726585,18684950.0
2021-03-22,135.69,136.41,135.37,134.513370868,17047525.0
2021-03-23,136.585,137.54,136.15,135.72760429,16768448.0
2021-03-24,137.06,138.28,136.945,136.458118707,13862975.0
2021-03-25,138.3862,138.655,137.09,135.382090715,20781964.0
2021-03-26,136.42,137.2392,136.22,134.908243526,8433292.0
2021-03-29,136.83,136.8465,134.97,133.763112818,13968084.0
2021-03-30,135.3,136.515,135.005,134.464011786,15020777.0
2021-03-31,136.34,136.59,134.98,133.713753736,19271281.0
2021-04-01,136.55,137.62,136.3,135.930039707,14885947.0
2021-04-05,136.55,136.97,135.94,135.336933578,8242978.0
2021-04-06,137.16,137.98,137.01,136.256248078,9282395.0
2021-04-07,137.45,138.1,136.88,135.307278271,11052827.0
2021-04-08,137.39,138.07,137.36,136.424294815,7847918.0
2021-04-09,137.5,138.19,137.09,135.930039707,8717951.0
2021-04-12,137.46,137.53,137.1,135.870729094,7658990.0
2021-04-13,137.3,138.51,137.2,136.888894616,13232786.0
2021-04-14,138.03,138.2351,137.57,136.453950121,7293169.0
2021-04-15,139.49,140.98,139.455,138.737408719,23896725.0
2021-04-16,139.1,139.73,138.9308,137.659932584,15238401.0
2021-04-19,138.74,139.31,138.55,137.264528498,13886874.0
2021-04-20,138.45,139.76,138.43,137.897175036,11476489.0
2021-04-21,139.54,139.91,139.07,138.173957896,11902155.0
2021-04-22,140.0,140.39,139.2,138.776949127,14156678.0
2021-04-23,140.38,140.47,139.49,138.450740756,12302248.0
2021-04-26,140.15,140.51,139.85,138.253038713,9103549.0
2021-04-27,139.59,139.82,138.525,137.04705625,14137281.0
2021-04-28,138.65,138.89,137.96,137.13602217,15263720.0
2021-04-29,137.45,138.36,137.125,136.730732982,17178229.0
2021-04-30,138.507,138.73,137.98,137.04705625,15692322.0
2021-05-03,138.7,139.645,138.28,137.129172783,16447651.0
2021-05-04,139.49,140.16,139.155,138.059734596,18640004.0
2021-05-05,139.03,139.85,138.92,138.287425253,11128146.0
2021-05-06,139.25,140.19,139.2003,138.515115909,21907928.0
2021-05-07,140.1,140.6,138.91,137.83204394,18346877.0
2021-05-10,138.95,139.25,137.69,136.436201219,15146246.0
2021-05-11,137.23,137.48,136.77,135.664032906,15158611.0
2021-05-12,136.67,136.8,135.36,134.238491404,20859432.0
2021-05-13,135.93,136.37,135.63,134.446382873,13074735.0
2021-05-14,136.53,137.08,136.22,135.703631281,17566732.0
2021-05-17,136.83,137.17,136.565,135.416543062,6113792.0
2021-05-18,136.4,136.57,136.07,135.07005728,11423065.0
2021-05-19,136.54,137.3,135.62,134.743370686,14296300.0
2021-05-20,136.76,137.49,136.67,135.852125187,13310501.0
2021-05-21,137.66,137.7,137.06,136.287707313,10171561.0
2021-05-24,137.99,138.58,137.89,136.792586595,6736459.0
2021-05-25,138.63,139.5,138.62,138.059734596,12346882.0
2021-05-26,139.59,139.91,138.88,137.822144346,9793707.0
2021-05-27,138.5,138.69,137.99,137.262817298,10695157.0
2021-05-28,138.582,139.3,138.34,137.049976032,10258035.0
2021-06-01,137.82,138.26,137.25,137.019556561,11778666.0
2021-06-02,138.55,138.79,138.32,137.336800306,7347905.0
2021-06-03,138.51,138.51,137.845,136.82127922,10994063.0
2021-06-04,138.52,139.9,138.52,138.695000093,15773737.0
2021-06-07,139.59,139.705,139.325,138.26870381,7799833.0
2021-06-08,140.655,140.66,140.21,139.240262781,11231222.0
2021-06-09,141.765,142.15,141.25,140.469582296,12768309.0
2021-06-10,140.83,142.56,140.68,141.312260995,19698410.0
2021-06-11,142.305,142.4,141.84,141.084242053,8646698.0
2021-06-14,142.1,142.1,141.015,140.003630544,9401341.0
2021-06-15,140.8,141.09,140.48,139.835094804,18207559.0
2021-06-16,141.4,141.67,140.21,139.7161284,19666116.0
2021-06-17,141.86,144.925,141.64,141.807954348,35225794.0
2021-06-18,144.28,146.04,144.12,144.474784586,26616912.0
2021-06-21,144.39,144.49,143.02,142.055801024,16485035.0
2021-06-22,142.17,143.68,142.12,142.402786371,14530318.0
2021-06-23,143.11,143.5,142.71,142.03597329,12041212.0
2021-06-24,143.42,143.9,143.33,142.263992233,8788460.0
2021-06-25,143.265,143.4,141.37,140.786826041,15562491.0
2021-06-28,142.72,143.8,142.7,142.234250631,11460926.0
2021-06-29,143.1,143.72,143.04,142.472183441,11218106.0
2021-06-30,144.25,144.93,144.07,143.106670932,15708857.0
2021-07-01,143.98,144.31,143.53,143.114108315,10809998.0
2021-07-02,144.23,145.04,144.11,143.977736492,9650170.0
2021-07-06,145.72,146.99,145.715,145.665285803,20037177.0
2021-07-07,147.57,148.56,147.22,146.955764687,20964385.0
2021-07-08,148.88,149.44,148.17,147.531516805,17487838.0
2021-07-09,146.87,146.99,146.49,145.456823829,14483634.0
2021-07-12,147.09,147.23,146.17,145.268215377,10610428.0
2021-07-13,146.82,147.46,144.64,144.156418184,23340375.0
2021-07-14,146.01,146.92,145.81,145.794333691,16038556.0
2021-07-15,147.95,148.6,147.03,147.402468917,18462700.0
2021-07-16,147.34,148.34,147.32,147.124519619,12787919.0
2021-07-19,150.95,151.95,150.62,150.35071683,40203891.0
2021-07-20,152.53,152.71,149.76,148.901409775,25674791.0
2021-07-21,148.18,148.5,146.67,147.015325251,19988911.0
2021-07-22,148.11,149.805,148.06,148.405071743,18136907.0
2021-07-23,147.94,148.655,147.89,147.412395677,12639262.0
2021-07-26,148.995,149.06,147.88,146.975618209,10737870.0
2021-07-27,149.33,149.69,148.99,148.544046392,13036604.0
2021-07-28,148.67,149.67,148.27,148.553973152,14346869.0
2021-07-29,148.78,149.22,148.53,147.730052018,11521744.0
2021-07-30,149.13,149.72,149.06,148.424925264,14342162.0
2021-08-02,149.454,151.23,149.18,149.746894811,21232706.0
2021-08-03,150.75,151.23,150.39,149.826404678,13361939.0
2021-08-04,151.5,151.82,149.72,150.134505411,18267907.0
2021-08-05,150.76,150.92,150.0,149.369222946,15345359.0
2021-08-06,148.322,148.76,147.6909,146.874600884,21144286.0
2021-08-09,148.152,148.56,147.23,146.347848019,12942623.0
2021-08-10,147.49,147.57,146.56,145.672014154,13716901.0
2021-08-11,146.412,147.23,145.71,145.582565554,17227605.0
2021-08-12,146.09,146.44,145.43,145.344035954,14710931.0
2021-08-13,146.83,148.56,146.81,147.639883349,18629511.0
2021-08-16,149.19,150.02,148.81,147.997677749,19171543.0
2021-08-17,148.88,149.47,148.67,147.938045349,14126883.0
2021-08-18,148.71,149.47,148.45,148.434982014,13143979.0
2021-08-19,150.31,150.46,149.81,149.528242679,15474585.0
2021-08-20,150.59,150.81,150.11,149.627630012,12388424.0
2021-08-23,150.2,150.495,149.92,149.528242679,10615040.0
2021-08-24,149.76,150.07,149.28,148.365410881,13835931.0
2021-08-25,149.21,149.37,147.58,147.13300795,16743814.0
2021-08-26,147.965,148.57,147.51,147.540496016,16657435.0
2021-08-27,148.57,149.485,148.33,148.544308081,15384740.0
2021-08-30,148.99,149.9,148.93,148.93191868,10596306.0
2021-08-31,149.67,150.09,148.5,147.918167882,15262401.0
2021-09-01,149.27,149.39,148.49,148.165988209,10807084.0
2021-09-02,149.24,149.55,148.75,148.812827435,9766003.0
2021-09-03,148.27,148.51,147.94,147.459440747,12928250.0
2021-09-07,147.262,147.52,146.655,146.215519159,15548172.0
2021-09-08,147.66,148.19,147.39,147.21065643,14533699.0
2021-09-09,148.17,149.89,147.85,148.991952144,20324739.0
2021-09-10,148.9,149.17,148.16,147.678370947,14894629.0
2021-09-13,149.042,149.49,148.95,148.57399449,15036064.0
2021-09-14,149.73,151.57,149.58,150.37519295,19918375.0
2021-09-15,151.21,151.25,149.93,149.847770197,11940558.0
2021-09-16,149.67,150.45,149.5,149.16112548,13328978.0
2021-09-17,149.182,149.36,148.7,148.444626645,13783034.0
2021-09-20,150.57,151.37,150.23,150.285630596,14660406.0
2021-09-21,150.71,150.96,150.2,150.156262751,10035770.0
2021-09-22,150.79,151.79,150.44,151.051886294,22277765.0
2021-09-23,150.42,150.45,148.3401,147.638565456,23853343.0
2021-09-24,147.84,147.85,146.735,146.195616414,20203937.0
2021-09-27,146.06,146.87,145.88,145.658242288,13464252.0
2021-09-28,144.33,145.07,143.64,143.389329311,26613486.0
2021-09-29,144.8,145.43,143.69,143.638113629,23569416.0
2021-09-30,144.1,144.515,143.65,143.618210883,22567556.0
2021-10-01,144.85,145.4,144.2,144.825396979,26151798.0
2021-10-04,144.67,145.46,144.1,144.456732398,28027596.0
2021-10-05,144.6,144.7,143.461,143.061785334,22659503.0
2021-10-06,144.23,144.715,144.025,143.868861849,18696687.0
2021-10-07,143.185,143.335,142.59,142.364311802,14856041.0
2021-10-08,142.255,142.35,141.525,141.367921041,17257754.0
2021-10-11,141.6,141.9,141.45,141.009220368,7213403.0
2021-10-12,142.63,144.01,142.48,143.420486007,17968952.0
2021-10-13,144.61,145.53,144.5754,144.815433071,23584827.0
2021-10-14,145.37,145.96,144.945,145.353484082,12950609.0
2021-10-15,145.0,145.14,144.47,144.506551936,11811540.0
2021-10-18,145.0,146.0,144.52,145.184097653,12115879.0
2021-10-19,144.66,144.73,143.65,143.181352225,12156566.0
2021-10-20,143.25,143.68,142.51,142.214853188,12782477.0
2021-10-21,143.0,143.15,142.23,142.045466758,13660022.0
2021-10-22,143.45,144.4,143.21,143.609800252,13740010.0
2021-10-25,143.67,144.3,143.63,143.390594284,8138047.0
2021-10-26,144.62,145.1,143.74,144.576299289,13670997.0
2021-10-27,146.4,148.18,145.93,147.206770896,22092262.0
2021-10-28,147.79,148.33,146.835,146.708575516,17497586.0
2021-10-29,146.47,148.0,146.32,147.156951358,19087338.0
2021-11-01,145.8,146.76,145.7,146.098998594,18003139.0
2021-11-02,146.5,147.57,146.5,146.747484999,9810140.0
2021-11-03,147.82,147.98,145.53,145.231024484,20639350.0
2021-11-04,145.87,147.36,145.85,146.757461713,15922377.0
2021-11-05,148.52,149.58,148.13,148.952338774,21513029.0
2021-11-08,148.96,149.28,148.51,148.672990785,12083905.0
2021-11-09,150.8,151.767,150.64,150.608473285,23086406.0
2021-11-10,150.83,150.93,147.03,147.854900244,28170644.0
2021-11-11,148.508,148.655,147.89,147.635412538,5552818.0
2021-11-12,148.0,148.51,146.76,146.986926133,12609431.0
2021-11-15,146.89,146.96,145.22,145.141234058,15232710.0
2021-11-16,145.69,146.38,144.85,144.772095643,12998708.0
2021-11-17,144.57,146.29,144.46,145.919417744,14239864.0
2021-11-18,145.9917,146.9,145.95,146.468137009,11055620.0
2021-11-19,147.58,148.595,147.58,148.014527666,14022924.0
2021-11-22,147.4,147.64,146.125,146.278579445,15267367.0
2021-11-23,145.93,146.11,144.5,144.163516095,15321246.0
2021-11-24,144.94,146.82,144.79,146.478113723,13769705.0
2021-11-26,148.83,150.68,148.67,150.179474586,20064778.0
2021-11-29,148.31,149.635,148.17,148.972292202,23234231.0
2021-11-30,150.83,152.07,150.25,151.237006261,31481117.0
2021-12-01,150.485,152.41,149.79,152.168989971,30838845.0
2021-12-02,152.93,152.99,150.76,152.358776685,17754176.0
2021-12-03,151.68,155.12,151.35,154.176733635,34427106.0
2021-12-06,154.05,154.35,151.93,152.059113452,30924205.0
2021-12-07,151.72,152.525,150.8601,150.830494195,22115851.0
2021-12-08,150.472,150.48,148.36,148.223424063,33633891.0
2021-12-09,149.34,149.84,148.48,149.052492343,17544892.0
2021-12-10,149.92,150.24,148.81,148.692896462,14298740.0
2021-12-13,150.39,151.305,150.31,150.890426841,17860465.0
2021-12-14,150.37,150.93,149.31,150.530830961,14015451.0
2021-12-15,149.6139,150.79,149.13,149.082458666,25383933.0
2021-12-16,148.75,149.88,148.73,149.14,18677893.0