| Date,Open,High,Low,Close,Volume,split_factor,Date_all | |
| 2014-06-23 00:00:00+00:00,22.83,22.905,22.65,22.7075,174776000.0,1.0,2014-06-23 00:00:00+00:00 | |
| 2014-06-24 00:00:00+00:00,22.6875,22.935,22.5475,22.57,156144000.0,1.0,2014-06-24 00:00:00+00:00 | |
| 2014-06-25 00:00:00+00:00,22.5525,22.675,22.4125,22.59,147476000.0,1.0,2014-06-25 00:00:00+00:00 | |
| 2014-06-26 00:00:00+00:00,22.5925,22.7625,22.45,22.725,130516000.0,1.0,2014-06-26 00:00:00+00:00 | |
| 2014-06-27 00:00:00+00:00,22.705,23.0,22.6925,22.995,256116000.0,1.0,2014-06-27 00:00:00+00:00 | |
| 2014-06-30 00:00:00+00:00,23.025,23.43125,23.0225,23.2325,198356000.0,1.0,2014-06-30 00:00:00+00:00 | |
| 2014-07-01 00:00:00+00:00,23.38,23.5175,23.2825,23.38,152892000.0,1.0,2014-07-01 00:00:00+00:00 | |
| 2014-07-02 00:00:00+00:00,23.46625,23.515,23.2725,23.37,113860000.0,1.0,2014-07-02 00:00:00+00:00 | |
| 2014-07-03 00:00:00+00:00,23.4175,23.525,23.3,23.5075,91567200.0,1.0,2014-07-03 00:00:00+00:00 | |
| 2014-07-07 00:00:00+00:00,23.535,23.9975,23.525,23.992,225872000.0,1.0,2014-07-07 00:00:00+00:00 | |
| 2014-07-08 00:00:00+00:00,24.0675,24.2,23.48,23.8375,260888000.0,1.0,2014-07-08 00:00:00+00:00 | |
| 2014-07-09 00:00:00+00:00,23.86,23.9875,23.69,23.8475,145744000.0,1.0,2014-07-09 00:00:00+00:00 | |
| 2014-07-10 00:00:00+00:00,23.44,23.8875,23.38,23.75875,158744000.0,1.0,2014-07-10 00:00:00+00:00 | |
| 2014-07-11 00:00:00+00:00,23.84,23.9725,23.715625,23.805,136072000.0,1.0,2014-07-11 00:00:00+00:00 | |
| 2014-07-14 00:00:00+00:00,23.965,24.2225,23.9125,24.1125,171240000.0,1.0,2014-07-14 00:00:00+00:00 | |
| 2014-07-15 00:00:00+00:00,24.2,24.2125,23.7575,23.83,181911600.0,1.0,2014-07-15 00:00:00+00:00 | |
| 2014-07-16 00:00:00+00:00,24.2425,24.275,23.685,23.695,214008000.0,1.0,2014-07-16 00:00:00+00:00 | |
| 2014-07-17 00:00:00+00:00,23.7575,23.81975,23.1425,23.272475,229192000.0,1.0,2014-07-17 00:00:00+00:00 | |
| 2014-07-18 00:00:00+00:00,23.405,23.685,23.255,23.6075,199952000.0,1.0,2014-07-18 00:00:00+00:00 | |
| 2014-07-21 00:00:00+00:00,23.7475,23.75,23.43,23.48475,156316000.0,1.0,2014-07-21 00:00:00+00:00 | |
| 2014-07-22 00:00:00+00:00,23.67,23.7225,23.53,23.68,220788000.0,1.0,2014-07-22 00:00:00+00:00 | |
| 2014-07-23 00:00:00+00:00,23.855,24.47,23.7925,24.2975,371672000.0,1.0,2014-07-23 00:00:00+00:00 | |
| 2014-07-24 00:00:00+00:00,24.25875,24.33,24.105,24.2575,182916000.0,1.0,2014-07-24 00:00:00+00:00 | |
| 2014-07-25 00:00:00+00:00,24.2125,24.46,24.16,24.41775,173876000.0,1.0,2014-07-25 00:00:00+00:00 | |
| 2014-07-28 00:00:00+00:00,24.455,24.81,24.3875,24.755,221272000.0,1.0,2014-07-28 00:00:00+00:00 | |
| 2014-07-29 00:00:00+00:00,24.8325,24.86,24.5625,24.595,172572000.0,1.0,2014-07-29 00:00:00+00:00 | |
| 2014-07-30 00:00:00+00:00,24.61,24.675,24.4175,24.5375,132040000.0,1.0,2014-07-30 00:00:00+00:00 | |
| 2014-07-31 00:00:00+00:00,24.29,24.3625,23.8325,23.9,227372000.0,1.0,2014-07-31 00:00:00+00:00 | |
| 2014-08-01 00:00:00+00:00,23.725,24.155,23.7025,24.0325,194044000.0,1.0,2014-08-01 00:00:00+00:00 | |
| 2014-08-04 00:00:00+00:00,24.0925,24.145,23.7925,23.8975,159832000.0,1.0,2014-08-04 00:00:00+00:00 | |
| 2014-08-05 00:00:00+00:00,23.84,23.92,23.59,23.78,223732000.0,1.0,2014-08-05 00:00:00+00:00 | |
| 2014-08-06 00:00:00+00:00,23.6875,23.87,23.6775,23.74,154232000.0,1.0,2014-08-06 00:00:00+00:00 | |
| 2014-08-07 00:00:00+00:00,23.7325,23.9875,23.525,23.62,186844000.0,1.0,2014-08-07 00:00:00+00:00 | |
| 2014-08-08 00:00:00+00:00,23.565,23.705,23.32,23.685,167460000.0,1.0,2014-08-08 00:00:00+00:00 | |
| 2014-08-11 00:00:00+00:00,23.8175,24.02,23.708875,23.9975,146340000.0,1.0,2014-08-11 00:00:00+00:00 | |
| 2014-08-12 00:00:00+00:00,24.01,24.22,23.9025,23.9925,135180000.0,1.0,2014-08-12 00:00:00+00:00 | |
| 2014-08-13 00:00:00+00:00,24.0375,24.31,24.01,24.31,127664000.0,1.0,2014-08-13 00:00:00+00:00 | |
| 2014-08-14 00:00:00+00:00,24.3325,24.3925,24.2,24.375,112464000.0,1.0,2014-08-14 00:00:00+00:00 | |
| 2014-08-15 00:00:00+00:00,24.475,24.5475,24.215,24.495,195804000.0,1.0,2014-08-15 00:00:00+00:00 | |
| 2014-08-18 00:00:00+00:00,24.6225,24.8425,24.495,24.79,190288000.0,1.0,2014-08-18 00:00:00+00:00 | |
| 2014-08-19 00:00:00+00:00,24.8525,25.17,24.83,25.1325,277098800.0,1.0,2014-08-19 00:00:00+00:00 | |
| 2014-08-20 00:00:00+00:00,25.11,25.2725,24.9875,25.1425,210451200.0,1.0,2014-08-20 00:00:00+00:00 | |
| 2014-08-21 00:00:00+00:00,25.1425,25.235,25.0275,25.145,133687600.0,1.0,2014-08-21 00:00:00+00:00 | |
| 2014-08-22 00:00:00+00:00,25.0725,25.3675,25.0475,25.33,176409600.0,1.0,2014-08-22 00:00:00+00:00 | |
| 2014-08-25 00:00:00+00:00,25.4475,25.5425,25.32,25.385,160578800.0,1.0,2014-08-25 00:00:00+00:00 | |
| 2014-08-26 00:00:00+00:00,25.355,25.375,25.215,25.22225,132479200.0,1.0,2014-08-26 00:00:00+00:00 | |
| 2014-08-27 00:00:00+00:00,25.255,25.6425,25.175,25.5325,187309600.0,1.0,2014-08-27 00:00:00+00:00 | |
| 2014-08-28 00:00:00+00:00,25.3975,25.695,25.39,25.5625,273559200.0,1.0,2014-08-28 00:00:00+00:00 | |
| 2014-08-29 00:00:00+00:00,25.715,25.725,25.55,25.625,178268000.0,1.0,2014-08-29 00:00:00+00:00 | |
| 2014-09-02 00:00:00+00:00,25.765,25.935,25.68,25.825,213965600.0,1.0,2014-09-02 00:00:00+00:00 | |
| 2014-09-03 00:00:00+00:00,25.775,25.8,24.645,24.735,500932400.0,1.0,2014-09-03 00:00:00+00:00 | |
| 2014-09-04 00:00:00+00:00,24.7125,25.0225,24.4475,24.53,342379200.0,1.0,2014-09-04 00:00:00+00:00 | |
| 2014-09-05 00:00:00+00:00,24.7,24.8475,24.5775,24.7425,233412800.0,1.0,2014-09-05 00:00:00+00:00 | |
| 2014-09-08 00:00:00+00:00,24.825,24.8275,24.5125,24.59,185111200.0,1.0,2014-09-08 00:00:00+00:00 | |
| 2014-09-09 00:00:00+00:00,24.77,25.77,24.035,24.4975,758242400.0,1.0,2014-09-09 00:00:00+00:00 | |
| 2014-09-10 00:00:00+00:00,24.5025,25.2775,24.44,25.25,402967600.0,1.0,2014-09-10 00:00:00+00:00 | |
| 2014-09-11 00:00:00+00:00,25.1025,25.36,24.905,25.3575,249412400.0,1.0,2014-09-11 00:00:00+00:00 | |
| 2014-09-12 00:00:00+00:00,25.3025,25.5475,25.27,25.415,250504400.0,1.0,2014-09-12 00:00:00+00:00 | |
| 2014-09-15 00:00:00+00:00,25.7025,25.7625,25.36,25.4075,244866000.0,1.0,2014-09-15 00:00:00+00:00 | |
| 2014-09-16 00:00:00+00:00,24.95,25.315,24.7225,25.215,267272800.0,1.0,2014-09-16 00:00:00+00:00 | |
| 2014-09-17 00:00:00+00:00,25.3175,25.45,25.14805,25.395,243569600.0,1.0,2014-09-17 00:00:00+00:00 | |
| 2014-09-18 00:00:00+00:00,25.4825,25.5875,25.39,25.4475,148095600.0,1.0,2014-09-18 00:00:00+00:00 | |
| 2014-09-19 00:00:00+00:00,25.5725,25.5875,25.22,25.24,283354000.0,1.0,2014-09-19 00:00:00+00:00 | |
| 2014-09-22 00:00:00+00:00,25.45,25.535,25.145,25.265,210888000.0,1.0,2014-09-22 00:00:00+00:00 | |
| 2014-09-23 00:00:00+00:00,25.15,25.735,25.135,25.66,253388800.0,1.0,2014-09-23 00:00:00+00:00 | |
| 2014-09-24 00:00:00+00:00,25.54,25.7125,25.3,25.4375,238900696.0,1.0,2014-09-24 00:00:00+00:00 | |
| 2014-09-25 00:00:00+00:00,25.1275,25.1775,24.43,24.4675,398263396.0,1.0,2014-09-25 00:00:00+00:00 | |
| 2014-09-26 00:00:00+00:00,24.6325,25.1875,24.6,25.1875,249482004.0,1.0,2014-09-26 00:00:00+00:00 | |
| 2014-09-29 00:00:00+00:00,24.6625,25.10875,24.6575,25.0275,199065248.0,1.0,2014-09-29 00:00:00+00:00 | |
| 2014-09-30 00:00:00+00:00,25.2025,25.385,25.1325,25.1875,221056556.0,1.0,2014-09-30 00:00:00+00:00 | |
| 2014-10-01 00:00:00+00:00,25.1475,25.1725,24.675,24.795,205965144.0,1.0,2014-10-01 00:00:00+00:00 | |
| 2014-10-02 00:00:00+00:00,24.8175,25.055,24.51,24.975,191031312.0,1.0,2014-10-02 00:00:00+00:00 | |
| 2014-10-03 00:00:00+00:00,24.86,25.0525,24.76,24.905,173878340.0,1.0,2014-10-03 00:00:00+00:00 | |
| 2014-10-06 00:00:00+00:00,24.9875,25.1625,24.855,24.905,148204728.0,1.0,2014-10-06 00:00:00+00:00 | |
| 2014-10-07 00:00:00+00:00,24.8575,25.03,24.6825,24.6875,168376732.0,1.0,2014-10-07 00:00:00+00:00 | |
| 2014-10-08 00:00:00+00:00,24.69,25.2775,24.5775,25.2,229618696.0,1.0,2014-10-08 00:00:00+00:00 | |
| 2014-10-09 00:00:00+00:00,25.385,25.595,25.1525,25.255,309506100.0,1.0,2014-10-09 00:00:00+00:00 | |
| 2014-10-10 00:00:00+00:00,25.1725,25.5075,25.075,25.1825,265326368.0,1.0,2014-10-10 00:00:00+00:00 | |
| 2014-10-13 00:00:00+00:00,25.3325,25.445,24.9525,24.9525,214333472.0,1.0,2014-10-13 00:00:00+00:00 | |
| 2014-10-14 00:00:00+00:00,25.0975,25.13,24.6425,24.6875,254754248.0,1.0,2014-10-14 00:00:00+00:00 | |
| 2014-10-15 00:00:00+00:00,24.4925,24.7875,23.795,24.385,403734400.0,1.0,2014-10-15 00:00:00+00:00 | |
| 2014-10-16 00:00:00+00:00,23.8875,24.43,23.8525,24.065,288618092.0,1.0,2014-10-16 00:00:00+00:00 | |
| 2014-10-17 00:00:00+00:00,24.375,24.75,24.2025,24.4175,272718752.0,1.0,2014-10-17 00:00:00+00:00 | |
| 2014-10-20 00:00:00+00:00,24.57875,24.99,24.555,24.94,310069116.0,1.0,2014-10-20 00:00:00+00:00 | |
| 2014-10-21 00:00:00+00:00,25.755,25.755,25.3175,25.6175,378495616.0,1.0,2014-10-21 00:00:00+00:00 | |
| 2014-10-22 00:00:00+00:00,25.71,26.0275,25.65,25.7475,273052584.0,1.0,2014-10-22 00:00:00+00:00 | |
| 2014-10-23 00:00:00+00:00,26.02,26.26275,25.9075,26.2075,284298696.0,1.0,2014-10-23 00:00:00+00:00 | |
| 2014-10-24 00:00:00+00:00,26.295,26.3725,26.1325,26.305,188215664.0,1.0,2014-10-24 00:00:00+00:00 | |
| 2014-10-27 00:00:00+00:00,26.2125,26.37,26.175,26.2775,136750804.0,1.0,2014-10-27 00:00:00+00:00 | |
| 2014-10-28 00:00:00+00:00,26.35,26.685,26.3375,26.685,192243796.0,1.0,2014-10-28 00:00:00+00:00 | |
| 2014-10-29 00:00:00+00:00,26.6625,26.8425,26.59,26.835,210751516.0,1.0,2014-10-29 00:00:00+00:00 | |
| 2014-10-30 00:00:00+00:00,26.73975,26.8375,26.475,26.745,162619172.0,1.0,2014-10-30 00:00:00+00:00 | |
| 2014-10-31 00:00:00+00:00,27.0025,27.01,26.8025,27.0,178557140.0,1.0,2014-10-31 00:00:00+00:00 | |
| 2014-11-03 00:00:00+00:00,27.055,27.575,27.0025,27.35,209130200.0,1.0,2014-11-03 00:00:00+00:00 | |
| 2014-11-04 00:00:00+00:00,27.34,27.3725,26.93,27.15,166297460.0,1.0,2014-11-04 00:00:00+00:00 | |
| 2014-11-05 00:00:00+00:00,27.275,27.325,27.03125,27.215,149743620.0,1.0,2014-11-05 00:00:00+00:00 | |
| 2014-11-06 00:00:00+00:00,27.15,27.1975,26.95,27.175,139873828.0,1.0,2014-11-06 00:00:00+00:00 | |
| 2014-11-07 00:00:00+00:00,27.1875,27.33,27.1375,27.2525,134766140.0,1.0,2014-11-07 00:00:00+00:00 | |
| 2014-11-10 00:00:00+00:00,27.255,27.3325,27.1675,27.2075,108782188.0,1.0,2014-11-10 00:00:00+00:00 | |
| 2014-11-11 00:00:00+00:00,27.175,27.4375,27.1,27.425,109769008.0,1.0,2014-11-11 00:00:00+00:00 | |
| 2014-11-12 00:00:00+00:00,27.345,27.8575,27.3425,27.8125,187769724.0,1.0,2014-11-12 00:00:00+00:00 | |
| 2014-11-13 00:00:00+00:00,27.95,28.3625,27.9,28.205,238091420.0,1.0,2014-11-13 00:00:00+00:00 | |
| 2014-11-14 00:00:00+00:00,28.2875,28.5475,28.2625,28.545,176254380.0,1.0,2014-11-14 00:00:00+00:00 | |
| 2014-11-17 00:00:00+00:00,28.5675,29.32,28.325,28.4975,186986848.0,1.0,2014-11-17 00:00:00+00:00 | |
| 2014-11-18 00:00:00+00:00,28.485,28.9225,28.4725,28.8675,176895912.0,1.0,2014-11-18 00:00:00+00:00 | |
| 2014-11-19 00:00:00+00:00,28.86,28.935,28.45,28.6675,167476640.0,1.0,2014-11-19 00:00:00+00:00 | |
| 2014-11-20 00:00:00+00:00,28.7275,29.215,28.7125,29.0775,173582148.0,1.0,2014-11-20 00:00:00+00:00 | |
| 2014-11-21 00:00:00+00:00,29.3775,29.3925,29.0075,29.1175,228717192.0,1.0,2014-11-21 00:00:00+00:00 | |
| 2014-11-24 00:00:00+00:00,29.2125,29.6925,29.155,29.65625,189803296.0,1.0,2014-11-24 00:00:00+00:00 | |
| 2014-11-25 00:00:00+00:00,29.7675,29.9375,29.3625,29.4,275361760.0,1.0,2014-11-25 00:00:00+00:00 | |
| 2014-11-26 00:00:00+00:00,29.485,29.775,29.4575,29.75,163327544.0,1.0,2014-11-26 00:00:00+00:00 | |
| 2014-11-28 00:00:00+00:00,29.8175,29.85,29.5125,29.7325,99257608.0,1.0,2014-11-28 00:00:00+00:00 | |
| 2014-12-01 00:00:00+00:00,29.7025,29.8125,27.8175,28.7675,335256148.0,1.0,2014-12-01 00:00:00+00:00 | |
| 2014-12-02 00:00:00+00:00,28.375,28.9375,28.1875,28.6575,237395760.0,1.0,2014-12-02 00:00:00+00:00 | |
| 2014-12-03 00:00:00+00:00,28.9375,29.0875,28.7775,28.9825,172253760.0,1.0,2014-12-03 00:00:00+00:00 | |
| 2014-12-04 00:00:00+00:00,28.9425,29.3,28.8225,28.8725,168623104.0,1.0,2014-12-04 00:00:00+00:00 | |
| 2014-12-05 00:00:00+00:00,28.9975,29.02,28.66,28.75,153275580.0,1.0,2014-12-05 00:00:00+00:00 | |
| 2014-12-08 00:00:00+00:00,28.525,28.662,27.905,28.1,230659400.0,1.0,2014-12-08 00:00:00+00:00 | |
| 2014-12-09 00:00:00+00:00,27.5475,28.575,27.3375,28.53,240832144.0,1.0,2014-12-09 00:00:00+00:00 | |
| 2014-12-10 00:00:00+00:00,28.6025,28.7125,27.885,27.9875,178261272.0,1.0,2014-12-10 00:00:00+00:00 | |
| 2014-12-11 00:00:00+00:00,28.065,28.45,27.835,27.905,165886312.0,1.0,2014-12-11 00:00:00+00:00 | |
| 2014-12-12 00:00:00+00:00,27.615,27.9675,27.395,27.4325,224112552.0,1.0,2014-12-12 00:00:00+00:00 | |
| 2014-12-15 00:00:00+00:00,27.675,27.9,26.5875,27.05625,268872328.0,1.0,2014-12-15 00:00:00+00:00 | |
| 2014-12-16 00:00:00+00:00,26.5925,27.54,26.565,26.68625,243162932.0,1.0,2014-12-16 00:00:00+00:00 | |
| 2014-12-17 00:00:00+00:00,26.78,27.46,26.705,27.3525,213647092.0,1.0,2014-12-17 00:00:00+00:00 | |
| 2014-12-18 00:00:00+00:00,27.9675,28.1625,27.665,28.1625,236024872.0,1.0,2014-12-18 00:00:00+00:00 | |
| 2014-12-19 00:00:00+00:00,28.065,28.31,27.915,27.945,353719080.0,1.0,2014-12-19 00:00:00+00:00 | |
| 2014-12-22 00:00:00+00:00,28.04,28.3725,27.9925,28.235,180670196.0,1.0,2014-12-22 00:00:00+00:00 | |
| 2014-12-23 00:00:00+00:00,28.3075,28.3325,28.115,28.135,104113676.0,1.0,2014-12-23 00:00:00+00:00 | |
| 2014-12-24 00:00:00+00:00,28.145,28.1775,28.0025,28.0025,57918444.0,1.0,2014-12-24 00:00:00+00:00 | |
| 2014-12-26 00:00:00+00:00,28.025,28.63,28.0025,28.4975,134883804.0,1.0,2014-12-26 00:00:00+00:00 | |
| 2014-12-29 00:00:00+00:00,28.4475,28.6925,28.425,28.4775,110395680.0,1.0,2014-12-29 00:00:00+00:00 | |
| 2014-12-30 00:00:00+00:00,28.41,28.48,28.0275,28.13,119525908.0,1.0,2014-12-30 00:00:00+00:00 | |
| 2014-12-31 00:00:00+00:00,28.205,28.2825,27.5525,27.595,165613404.0,1.0,2014-12-31 00:00:00+00:00 | |
| 2015-01-02 00:00:00+00:00,27.8475,27.86,26.8375,27.3325,212818504.0,1.0,2015-01-02 00:00:00+00:00 | |
| 2015-01-05 00:00:00+00:00,27.0725,27.1625,26.3525,26.5625,257141964.0,1.0,2015-01-05 00:00:00+00:00 | |
| 2015-01-06 00:00:00+00:00,26.635,26.8575,26.1575,26.565,263188464.0,1.0,2015-01-06 00:00:00+00:00 | |
| 2015-01-07 00:00:00+00:00,26.8,27.05,26.67375,26.9375,160423736.0,1.0,2015-01-07 00:00:00+00:00 | |
| 2015-01-08 00:00:00+00:00,27.3075,28.0375,27.175,27.9725,237458188.0,1.0,2015-01-08 00:00:00+00:00 | |
| 2015-01-09 00:00:00+00:00,28.1675,28.3125,27.5525,28.0025,213260396.0,1.0,2015-01-09 00:00:00+00:00 | |
| 2015-01-12 00:00:00+00:00,28.15,28.1575,27.2,27.3125,198603160.0,1.0,2015-01-12 00:00:00+00:00 | |
| 2015-01-13 00:00:00+00:00,27.8575,28.2,27.2275,27.555,268367712.0,1.0,2015-01-13 00:00:00+00:00 | |
| 2015-01-14 00:00:00+00:00,27.26,27.6225,27.125,27.45,195826352.0,1.0,2015-01-14 00:00:00+00:00 | |
| 2015-01-15 00:00:00+00:00,27.5,27.515,26.665,26.705,240055984.0,1.0,2015-01-15 00:00:00+00:00 | |
| 2015-01-16 00:00:00+00:00,26.7575,26.895,26.3,26.4975,314053380.0,1.0,2015-01-16 00:00:00+00:00 | |
| 2015-01-20 00:00:00+00:00,26.96,27.241675,26.625,27.18,199599628.0,1.0,2015-01-20 00:00:00+00:00 | |
| 2015-01-21 00:00:00+00:00,27.2375,27.765,27.0675,27.3875,194303588.0,1.0,2015-01-21 00:00:00+00:00 | |
| 2015-01-22 00:00:00+00:00,27.565,28.1175,27.43,28.1,215185636.0,1.0,2015-01-22 00:00:00+00:00 | |
| 2015-01-23 00:00:00+00:00,28.075,28.4375,27.8825,28.245,185859312.0,1.0,2015-01-23 00:00:00+00:00 | |
| 2015-01-26 00:00:00+00:00,28.435,28.59065,28.2,28.275,222459916.0,1.0,2015-01-26 00:00:00+00:00 | |
| 2015-01-27 00:00:00+00:00,28.105,28.12,27.2575,27.285,382274996.0,1.0,2015-01-27 00:00:00+00:00 | |
| 2015-01-28 00:00:00+00:00,29.40625,29.53,28.8275,28.8275,585908252.0,1.0,2015-01-28 00:00:00+00:00 | |
| 2015-01-29 00:00:00+00:00,29.08,29.7975,28.89,29.725,337745728.0,1.0,2015-01-29 00:00:00+00:00 | |
| 2015-01-30 00:00:00+00:00,29.6,30.0,29.2125,29.29,334981844.0,1.0,2015-01-30 00:00:00+00:00 | |
| 2015-02-02 00:00:00+00:00,29.5125,29.7925,29.02,29.6575,250956400.0,1.0,2015-02-02 00:00:00+00:00 | |
| 2015-02-03 00:00:00+00:00,29.625,29.7725,29.4025,29.6625,207662996.0,1.0,2015-02-03 00:00:00+00:00 | |
| 2015-02-04 00:00:00+00:00,29.625,30.1275,29.57725,29.89,280598972.0,1.0,2015-02-04 00:00:00+00:00 | |
| 2015-02-05 00:00:00+00:00,30.005,30.0575,29.8125,29.985,168984980.0,1.0,2015-02-05 00:00:00+00:00 | |
| 2015-02-06 00:00:00+00:00,30.005,30.0625,29.6125,29.7325,174826268.0,1.0,2015-02-06 00:00:00+00:00 | |
| 2015-02-09 00:00:00+00:00,29.6375,29.96,29.6075,29.93,155559188.0,1.0,2015-02-09 00:00:00+00:00 | |
| 2015-02-10 00:00:00+00:00,30.0425,30.5375,30.04,30.505,248034024.0,1.0,2015-02-10 00:00:00+00:00 | |
| 2015-02-11 00:00:00+00:00,30.6925,31.23,30.625,31.22,294247188.0,1.0,2015-02-11 00:00:00+00:00 | |
| 2015-02-12 00:00:00+00:00,31.515,31.87,31.3925,31.615,297897864.0,1.0,2015-02-12 00:00:00+00:00 | |
| 2015-02-13 00:00:00+00:00,31.82,31.82,31.4125,31.77,217088876.0,1.0,2015-02-13 00:00:00+00:00 | |
| 2015-02-17 00:00:00+00:00,31.8725,32.22,31.73,31.9575,252609620.0,1.0,2015-02-17 00:00:00+00:00 | |
| 2015-02-18 00:00:00+00:00,31.90625,32.195,31.8625,32.17875,179566948.0,1.0,2015-02-18 00:00:00+00:00 | |
| 2015-02-19 00:00:00+00:00,32.12,32.2575,32.0825,32.1125,149449524.0,1.0,2015-02-19 00:00:00+00:00 | |
| 2015-02-20 00:00:00+00:00,32.155,32.375,32.0125,32.37375,195793676.0,1.0,2015-02-20 00:00:00+00:00 | |
| 2015-02-23 00:00:00+00:00,32.505,33.25,32.415,33.25,283896440.0,1.0,2015-02-23 00:00:00+00:00 | |
| 2015-02-24 00:00:00+00:00,33.235,33.4,32.7925,33.0425,276912520.0,1.0,2015-02-24 00:00:00+00:00 | |
| 2015-02-25 00:00:00+00:00,32.89,32.9,32.0375,32.1975,298846984.0,1.0,2015-02-25 00:00:00+00:00 | |
| 2015-02-26 00:00:00+00:00,32.19625,32.7175,31.6525,32.60375,365150116.0,1.0,2015-02-26 00:00:00+00:00 | |
| 2015-02-27 00:00:00+00:00,32.5,32.6425,32.06,32.115,248059388.0,1.0,2015-02-27 00:00:00+00:00 | |
| 2015-03-02 00:00:00+00:00,32.3125,32.57,32.075,32.2725,192386652.0,1.0,2015-03-02 00:00:00+00:00 | |
| 2015-03-03 00:00:00+00:00,32.24,32.38,32.0225,32.34,151265132.0,1.0,2015-03-03 00:00:00+00:00 | |
| 2015-03-04 00:00:00+00:00,32.275,32.39,32.08,32.135,126665360.0,1.0,2015-03-04 00:00:00+00:00 | |
| 2015-03-05 00:00:00+00:00,32.145,32.1875,31.44,31.6025,226068584.0,1.0,2015-03-05 00:00:00+00:00 | |
| 2015-03-06 00:00:00+00:00,32.1,32.3425,31.565,31.65,291368240.0,1.0,2015-03-06 00:00:00+00:00 | |
| 2015-03-09 00:00:00+00:00,31.99,32.3925,31.265,31.785,354113948.0,1.0,2015-03-09 00:00:00+00:00 | |
| 2015-03-10 00:00:00+00:00,31.6025,31.805,30.95,31.1275,275426328.0,1.0,2015-03-10 00:00:00+00:00 | |
| 2015-03-11 00:00:00+00:00,31.1875,31.1925,30.5275,30.56,275755896.0,1.0,2015-03-11 00:00:00+00:00 | |
| 2015-03-12 00:00:00+00:00,30.5775,31.225,30.4075,31.1125,193450876.0,1.0,2015-03-12 00:00:00+00:00 | |
| 2015-03-13 00:00:00+00:00,31.1,31.348775,30.645,30.8975,207309132.0,1.0,2015-03-13 00:00:00+00:00 | |
| 2015-03-16 00:00:00+00:00,30.97,31.2375,30.7175,31.2375,143497200.0,1.0,2015-03-16 00:00:00+00:00 | |
| 2015-03-17 00:00:00+00:00,31.475,31.83,31.4125,31.76,204092416.0,1.0,2015-03-17 00:00:00+00:00 | |
| 2015-03-18 00:00:00+00:00,31.75,32.29,31.5925,32.1175,261083780.0,1.0,2015-03-18 00:00:00+00:00 | |
| 2015-03-19 00:00:00+00:00,32.1875,32.311275,31.85,31.87375,183237960.0,1.0,2015-03-19 00:00:00+00:00 | |
| 2015-03-20 00:00:00+00:00,32.0625,32.1,31.29,31.475,274780544.0,1.0,2015-03-20 00:00:00+00:00 | |
| 2015-03-23 00:00:00+00:00,31.78,31.9625,31.63,31.8025,150838696.0,1.0,2015-03-23 00:00:00+00:00 | |
| 2015-03-24 00:00:00+00:00,31.8075,32.01,31.64,31.6725,131369216.0,1.0,2015-03-24 00:00:00+00:00 | |
| 2015-03-25 00:00:00+00:00,31.635,31.705,30.845,30.845,206620708.0,1.0,2015-03-25 00:00:00+00:00 | |
| 2015-03-26 00:00:00+00:00,30.69,31.22,30.65,31.06,190291476.0,1.0,2015-03-26 00:00:00+00:00 | |
| 2015-03-27 00:00:00+00:00,31.1425,31.175,30.7275,30.8125,158184604.0,1.0,2015-03-27 00:00:00+00:00 | |
| 2015-03-30 00:00:00+00:00,31.0125,31.6,31.0,31.5925,188398680.0,1.0,2015-03-30 00:00:00+00:00 | |
| 2015-03-31 00:00:00+00:00,31.5225,31.6225,31.08875,31.1075,168362212.0,1.0,2015-03-31 00:00:00+00:00 | |
| 2015-04-01 00:00:00+00:00,31.205,31.28,30.775,31.0625,162485748.0,1.0,2015-04-01 00:00:00+00:00 | |
| 2015-04-02 00:00:00+00:00,31.2575,31.39,31.0475,31.33,128880524.0,1.0,2015-04-02 00:00:00+00:00 | |
| 2015-04-06 00:00:00+00:00,31.1175,31.8775,31.0825,31.8375,148775900.0,1.0,2015-04-06 00:00:00+00:00 | |
| 2015-04-07 00:00:00+00:00,31.91,32.03045,31.495,31.5025,140049072.0,1.0,2015-04-07 00:00:00+00:00 | |
| 2015-04-08 00:00:00+00:00,31.4625,31.6,31.2425,31.4,149316972.0,1.0,2015-04-08 00:00:00+00:00 | |
| 2015-04-09 00:00:00+00:00,31.4625,31.645,31.165,31.64,129935896.0,1.0,2015-04-09 00:00:00+00:00 | |
| 2015-04-10 00:00:00+00:00,31.4875,31.8025,31.315,31.775,160751812.0,1.0,2015-04-10 00:00:00+00:00 | |
| 2015-04-13 00:00:00+00:00,32.0925,32.1425,31.6525,31.7125,145460492.0,1.0,2015-04-13 00:00:00+00:00 | |
| 2015-04-14 00:00:00+00:00,31.75,31.8225,31.4775,31.575,102098372.0,1.0,2015-04-14 00:00:00+00:00 | |
| 2015-04-15 00:00:00+00:00,31.6025,31.7825,31.5025,31.695,115881676.0,1.0,2015-04-15 00:00:00+00:00 | |
| 2015-04-16 00:00:00+00:00,31.57,31.775,31.5275,31.5425,113475948.0,1.0,2015-04-16 00:00:00+00:00 | |
| 2015-04-17 00:00:00+00:00,31.3875,31.535,31.115,31.1875,207828184.0,1.0,2015-04-17 00:00:00+00:00 | |
| 2015-04-20 00:00:00+00:00,31.3925,32.03,31.2925,31.9,188217240.0,1.0,2015-04-20 00:00:00+00:00 | |
| 2015-04-21 00:00:00+00:00,32.025,32.05,31.6675,31.7275,129740228.0,1.0,2015-04-21 00:00:00+00:00 | |
| 2015-04-22 00:00:00+00:00,31.7475,32.2175,31.58,32.155,150618020.0,1.0,2015-04-22 00:00:00+00:00 | |
| 2015-04-23 00:00:00+00:00,32.075,32.605,32.035,32.4175,183083608.0,1.0,2015-04-23 00:00:00+00:00 | |
| 2015-04-24 00:00:00+00:00,32.6225,32.6575,32.3075,32.57,178103620.0,1.0,2015-04-24 00:00:00+00:00 | |
| 2015-04-27 00:00:00+00:00,33.0775,33.2825,32.7875,33.1625,387816828.0,1.0,2015-04-27 00:00:00+00:00 | |
| 2015-04-28 00:00:00+00:00,33.61375,33.635,32.3925,32.64,475695880.0,1.0,2015-04-28 00:00:00+00:00 | |
| 2015-04-29 00:00:00+00:00,32.54,32.8975,32.075,32.16,253544332.0,1.0,2015-04-29 00:00:00+00:00 | |
| 2015-04-30 00:00:00+00:00,31.875,31.97,31.145,31.2875,332781692.0,1.0,2015-04-30 00:00:00+00:00 | |
| 2015-05-01 00:00:00+00:00,31.525,32.5325,31.325,32.2375,234050552.0,1.0,2015-05-01 00:00:00+00:00 | |
| 2015-05-04 00:00:00+00:00,32.375,32.6425,32.065,32.175,203953112.0,1.0,2015-05-04 00:00:00+00:00 | |
| 2015-05-05 00:00:00+00:00,32.0375,32.11245,31.445,31.45,197085664.0,1.0,2015-05-05 00:00:00+00:00 | |
| 2015-05-06 00:00:00+00:00,31.64,31.6875,30.84,31.2525,288564040.0,1.0,2015-05-06 00:00:00+00:00 | |
| 2015-05-07 00:00:00+00:00,31.1925,31.52,31.005,31.315,175763580.0,1.0,2015-05-07 00:00:00+00:00 | |
| 2015-05-08 00:00:00+00:00,31.67,31.905,31.5275,31.905,222201528.0,1.0,2015-05-08 00:00:00+00:00 | |
| 2015-05-11 00:00:00+00:00,31.8475,31.89,31.40625,31.58,168143028.0,1.0,2015-05-11 00:00:00+00:00 | |
| 2015-05-12 00:00:00+00:00,31.4,31.72,31.205,31.46625,192640128.0,1.0,2015-05-12 00:00:00+00:00 | |
| 2015-05-13 00:00:00+00:00,31.5375,31.7975,31.4675,31.5025,138776940.0,1.0,2015-05-13 00:00:00+00:00 | |
| 2015-05-14 00:00:00+00:00,31.8525,32.2375,31.79,32.2375,180813824.0,1.0,2015-05-14 00:00:00+00:00 | |
| 2015-05-15 00:00:00+00:00,32.2675,32.3725,32.0525,32.1925,152832136.0,1.0,2015-05-15 00:00:00+00:00 | |
| 2015-05-18 00:00:00+00:00,32.095,32.68,32.09,32.5475,203531672.0,1.0,2015-05-18 00:00:00+00:00 | |
| 2015-05-19 00:00:00+00:00,32.6725,32.72,32.41,32.5175,178532960.0,1.0,2015-05-19 00:00:00+00:00 | |
| 2015-05-20 00:00:00+00:00,32.5,32.745,32.335,32.515,145819728.0,1.0,2015-05-20 00:00:00+00:00 | |
| 2015-05-21 00:00:00+00:00,32.5175,32.9075,32.4575,32.8475,158921456.0,1.0,2015-05-21 00:00:00+00:00 | |
| 2015-05-22 00:00:00+00:00,32.9,33.2425,32.85,33.135,182383888.0,1.0,2015-05-22 00:00:00+00:00 | |
| 2015-05-26 00:00:00+00:00,33.15,33.2275,32.28,32.405,282790240.0,1.0,2015-05-26 00:00:00+00:00 | |
| 2015-05-27 00:00:00+00:00,32.585,33.065,32.5125,33.01125,183332984.0,1.0,2015-05-27 00:00:00+00:00 | |
| 2015-05-28 00:00:00+00:00,32.965,32.9875,32.775,32.945,122933236.0,1.0,2015-05-28 00:00:00+00:00 | |
| 2015-05-29 00:00:00+00:00,32.8075,32.8625,32.475,32.57,203537808.0,1.0,2015-05-29 00:00:00+00:00 | |
| 2015-06-01 00:00:00+00:00,32.8,32.8475,32.5125,32.63375,128451188.0,1.0,2015-06-01 00:00:00+00:00 | |
| 2015-06-02 00:00:00+00:00,32.465,32.66375,32.33,32.49,134670508.0,1.0,2015-06-02 00:00:00+00:00 | |
| 2015-06-03 00:00:00+00:00,32.665,32.735,32.475,32.53,123934168.0,1.0,2015-06-03 00:00:00+00:00 | |
| 2015-06-04 00:00:00+00:00,32.395,32.645,32.2275,32.34,153800472.0,1.0,2015-06-04 00:00:00+00:00 | |
| 2015-06-05 00:00:00+00:00,32.375,32.4225,32.09,32.1625,142507200.0,1.0,2015-06-05 00:00:00+00:00 | |
| 2015-06-08 00:00:00+00:00,32.225,32.3025,31.7075,31.95,210699144.0,1.0,2015-06-08 00:00:00+00:00 | |
| 2015-06-09 00:00:00+00:00,31.675,32.02,31.405,31.855,224301680.0,1.0,2015-06-09 00:00:00+00:00 | |
| 2015-06-10 00:00:00+00:00,31.98,32.335,31.9625,32.22,156349000.0,1.0,2015-06-10 00:00:00+00:00 | |
| 2015-06-11 00:00:00+00:00,32.295,32.545,32.11875,32.1475,141563548.0,1.0,2015-06-11 00:00:00+00:00 | |
| 2015-06-12 00:00:00+00:00,32.04625,32.0825,31.7775,31.7925,147544984.0,1.0,2015-06-12 00:00:00+00:00 | |
| 2015-06-15 00:00:00+00:00,31.525,31.81,31.4275,31.73,175955784.0,1.0,2015-06-15 00:00:00+00:00 | |
| 2015-06-16 00:00:00+00:00,31.7575,31.9625,31.5925,31.9,125976524.0,1.0,2015-06-16 00:00:00+00:00 | |
| 2015-06-17 00:00:00+00:00,31.93,31.97,31.685,31.825,131672284.0,1.0,2015-06-17 00:00:00+00:00 | |
| 2015-06-18 00:00:00+00:00,31.8075,32.0775,31.805,31.97,141628880.0,1.0,2015-06-18 00:00:00+00:00 | |
| 2015-06-19 00:00:00+00:00,31.9275,31.955,31.6,31.65,218867548.0,1.0,2015-06-19 00:00:00+00:00 | |
| 2015-06-22 00:00:00+00:00,31.8725,32.015,31.77,31.9025,136157380.0,1.0,2015-06-22 00:00:00+00:00 | |
| 2015-06-23 00:00:00+00:00,31.87,31.9025,31.7198,31.7575,121075452.0,1.0,2015-06-23 00:00:00+00:00 | |
| 2015-06-24 00:00:00+00:00,31.8025,32.45,31.78,32.0275,221123420.0,1.0,2015-06-24 00:00:00+00:00 | |
| 2015-06-25 00:00:00+00:00,32.215,32.3,31.875,31.875,127752400.0,1.0,2015-06-25 00:00:00+00:00 | |
| 2015-06-26 00:00:00+00:00,31.9175,31.9975,31.6275,31.6875,176267364.0,1.0,2015-06-26 00:00:00+00:00 | |
| 2015-06-29 00:00:00+00:00,31.365,31.6175,31.12,31.1325,196645708.0,1.0,2015-06-29 00:00:00+00:00 | |
| 2015-06-30 00:00:00+00:00,31.3925,31.53,31.215,31.35625,177482728.0,1.0,2015-06-30 00:00:00+00:00 | |
| 2015-07-01 00:00:00+00:00,31.725,31.735,31.4975,31.65,120955244.0,1.0,2015-07-01 00:00:00+00:00 | |
| 2015-07-02 00:00:00+00:00,31.6075,31.6725,31.4425,31.61,108843808.0,1.0,2015-07-02 00:00:00+00:00 | |
| 2015-07-06 00:00:00+00:00,31.235,31.5575,31.2125,31.5,112241724.0,1.0,2015-07-06 00:00:00+00:00 | |
| 2015-07-07 00:00:00+00:00,31.4725,31.5375,30.9425,31.4225,187787244.0,1.0,2015-07-07 00:00:00+00:00 | |
| 2015-07-08 00:00:00+00:00,31.12,31.16,30.635,30.6425,243046456.0,1.0,2015-07-08 00:00:00+00:00 | |
| 2015-07-09 00:00:00+00:00,30.9625,31.015,29.805,30.0175,314380152.0,1.0,2015-07-09 00:00:00+00:00 | |
| 2015-07-10 00:00:00+00:00,30.485,30.9625,30.3025,30.82,245417896.0,1.0,2015-07-10 00:00:00+00:00 | |
| 2015-07-13 00:00:00+00:00,31.2575,31.43875,31.08,31.415,165762152.0,1.0,2015-07-13 00:00:00+00:00 | |
| 2015-07-14 00:00:00+00:00,31.51,31.5925,31.26,31.4025,127072556.0,1.0,2015-07-14 00:00:00+00:00 | |
| 2015-07-15 00:00:00+00:00,31.43,31.7875,31.395,31.705,134596800.0,1.0,2015-07-15 00:00:00+00:00 | |
| 2015-07-16 00:00:00+00:00,31.935,32.1425,31.8375,32.1275,144889788.0,1.0,2015-07-16 00:00:00+00:00 | |
| 2015-07-17 00:00:00+00:00,32.27,32.405,32.0775,32.405,184658840.0,1.0,2015-07-17 00:00:00+00:00 | |
| 2015-07-20 00:00:00+00:00,32.7425,33.2425,32.675,33.0175,235600812.0,1.0,2015-07-20 00:00:00+00:00 | |
| 2015-07-21 00:00:00+00:00,33.2125,33.23,32.58,32.6875,307025708.0,1.0,2015-07-21 00:00:00+00:00 | |
| 2015-07-22 00:00:00+00:00,30.4975,31.375,30.4975,31.305,461802428.0,1.0,2015-07-22 00:00:00+00:00 | |
| 2015-07-23 00:00:00+00:00,31.55,31.7725,31.265,31.29,203997808.0,1.0,2015-07-23 00:00:00+00:00 | |
| 2015-07-24 00:00:00+00:00,31.33,31.435,30.975,31.125,168649328.0,1.0,2015-07-24 00:00:00+00:00 | |
| 2015-07-27 00:00:00+00:00,30.7725,30.9025,30.53,30.6925,177822160.0,1.0,2015-07-27 00:00:00+00:00 | |
| 2015-07-28 00:00:00+00:00,30.845,30.9775,30.6375,30.845,134472388.0,1.0,2015-07-28 00:00:00+00:00 | |
| 2015-07-29 00:00:00+00:00,30.7875,30.875,30.5675,30.7475,148046612.0,1.0,2015-07-29 00:00:00+00:00 | |
| 2015-07-30 00:00:00+00:00,30.58,30.642475,30.4275,30.5925,134513072.0,1.0,2015-07-30 00:00:00+00:00 | |
| 2015-07-31 00:00:00+00:00,30.65,30.660625,30.2275,30.325,171539812.0,1.0,2015-07-31 00:00:00+00:00 | |
| 2015-08-03 00:00:00+00:00,30.375,30.6425,29.38,29.61,279903872.0,1.0,2015-08-03 00:00:00+00:00 | |
| 2015-08-04 00:00:00+00:00,29.355,29.425,28.3125,28.66,496554492.0,1.0,2015-08-04 00:00:00+00:00 | |
| 2015-08-05 00:00:00+00:00,28.2375,29.36,28.025,28.85,393537844.0,1.0,2015-08-05 00:00:00+00:00 | |
| 2015-08-06 00:00:00+00:00,28.9925,29.125,28.52875,28.7825,211612160.0,1.0,2015-08-06 00:00:00+00:00 | |
| 2015-08-07 00:00:00+00:00,28.645,29.0625,28.625,28.88,154681620.0,1.0,2015-08-07 00:00:00+00:00 | |
| 2015-08-10 00:00:00+00:00,29.1325,29.9975,29.1325,29.93,219806388.0,1.0,2015-08-10 00:00:00+00:00 | |
| 2015-08-11 00:00:00+00:00,29.4525,29.545,28.3325,28.3725,388331256.0,1.0,2015-08-11 00:00:00+00:00 | |
| 2015-08-12 00:00:00+00:00,28.1325,28.855,27.4075,28.81,406742440.0,1.0,2015-08-12 00:00:00+00:00 | |
| 2015-08-13 00:00:00+00:00,29.01,29.1,28.635,28.7875,194143156.0,1.0,2015-08-13 00:00:00+00:00 | |
| 2015-08-14 00:00:00+00:00,28.58,29.0775,28.5025,28.99,171718064.0,1.0,2015-08-14 00:00:00+00:00 | |
| 2015-08-17 00:00:00+00:00,29.01,29.4125,28.875,29.29,163538980.0,1.0,2015-08-17 00:00:00+00:00 | |
| 2015-08-18 00:00:00+00:00,29.1075,29.36,29.0025,29.125,138242832.0,1.0,2015-08-18 00:00:00+00:00 | |
| 2015-08-19 00:00:00+00:00,29.025,29.13,28.67,28.7525,193146040.0,1.0,2015-08-19 00:00:00+00:00 | |
| 2015-08-20 00:00:00+00:00,28.52,28.5875,27.9075,28.1625,274006488.0,1.0,2015-08-20 00:00:00+00:00 | |
| 2015-08-21 00:00:00+00:00,27.6075,27.975,26.41125,26.44,513101884.0,1.0,2015-08-21 00:00:00+00:00 | |
| 2015-08-24 00:00:00+00:00,23.7175,27.2,23.0,25.78,648825168.0,1.0,2015-08-24 00:00:00+00:00 | |
| 2015-08-25 00:00:00+00:00,27.7775,27.7775,25.875,25.935,414406396.0,1.0,2015-08-25 00:00:00+00:00 | |
| 2015-08-26 00:00:00+00:00,26.77125,27.4725,26.2625,27.4225,387098444.0,1.0,2015-08-26 00:00:00+00:00 | |
| 2015-08-27 00:00:00+00:00,28.0625,28.31,27.505,28.23,338464224.0,1.0,2015-08-27 00:00:00+00:00 | |
| 2015-08-28 00:00:00+00:00,28.0425,28.3275,27.885,28.3225,212657628.0,1.0,2015-08-28 00:00:00+00:00 | |
| 2015-08-31 00:00:00+00:00,28.0325,28.6325,28.0,28.19,224917084.0,1.0,2015-08-31 00:00:00+00:00 | |
| 2015-09-01 00:00:00+00:00,27.545,27.97,26.84,26.93,307383440.0,1.0,2015-09-01 00:00:00+00:00 | |
| 2015-09-02 00:00:00+00:00,27.5,28.085,27.28275,28.085,247555248.0,1.0,2015-09-02 00:00:00+00:00 | |
| 2015-09-03 00:00:00+00:00,28.1225,28.195,27.51,27.5925,212935760.0,1.0,2015-09-03 00:00:00+00:00 | |
| 2015-09-04 00:00:00+00:00,27.2425,27.6125,27.1275,27.3175,199985244.0,1.0,2015-09-04 00:00:00+00:00 | |
| 2015-09-08 00:00:00+00:00,27.9125,28.14,27.58,28.0775,219374504.0,1.0,2015-09-08 00:00:00+00:00 | |
| 2015-09-09 00:00:00+00:00,28.44,28.505,27.4425,27.5375,340043216.0,1.0,2015-09-09 00:00:00+00:00 | |
| 2015-09-10 00:00:00+00:00,27.5675,28.320625,27.475,28.1425,251571324.0,1.0,2015-09-10 00:00:00+00:00 | |
| 2015-09-11 00:00:00+00:00,27.9475,28.5525,27.94,28.5525,199661892.0,1.0,2015-09-11 00:00:00+00:00 | |
| 2015-09-14 00:00:00+00:00,29.145,29.2225,28.715,28.8275,233453724.0,1.0,2015-09-14 00:00:00+00:00 | |
| 2015-09-15 00:00:00+00:00,28.9825,29.1325,28.605,29.07,173364620.0,1.0,2015-09-15 00:00:00+00:00 | |
| 2015-09-16 00:00:00+00:00,29.0625,29.135,28.86,29.1025,148693956.0,1.0,2015-09-16 00:00:00+00:00 | |
| 2015-09-17 00:00:00+00:00,28.915,29.1225,28.42875,28.48,256450564.0,1.0,2015-09-17 00:00:00+00:00 | |
| 2015-09-18 00:00:00+00:00,28.0525,28.575,27.9675,28.3625,297141164.0,1.0,2015-09-18 00:00:00+00:00 | |
| 2015-09-21 00:00:00+00:00,28.4175,28.8425,28.415,28.8025,200887860.0,1.0,2015-09-21 00:00:00+00:00 | |
| 2015-09-22 00:00:00+00:00,28.345,28.545,28.130025,28.35,201384636.0,1.0,2015-09-22 00:00:00+00:00 | |
| 2015-09-23 00:00:00+00:00,28.4075,28.68,28.325,28.58,143026864.0,1.0,2015-09-23 00:00:00+00:00 | |
| 2015-09-24 00:00:00+00:00,28.3125,28.875,28.0925,28.75,200877900.0,1.0,2015-09-24 00:00:00+00:00 | |
| 2015-09-25 00:00:00+00:00,29.11,29.1725,28.505,28.6775,224607704.0,1.0,2015-09-25 00:00:00+00:00 | |
| 2015-09-28 00:00:00+00:00,28.4625,28.6425,28.11,28.11,203128756.0,1.0,2015-09-28 00:00:00+00:00 | |
| 2015-09-29 00:00:00+00:00,28.2075,28.3775,26.965,27.265,293461536.0,1.0,2015-09-29 00:00:00+00:00 | |
| 2015-09-30 00:00:00+00:00,27.5425,27.885,27.1825,27.575,260166384.0,1.0,2015-09-30 00:00:00+00:00 | |
| 2015-10-01 00:00:00+00:00,27.2675,27.405,26.8275,27.395,255716400.0,1.0,2015-10-01 00:00:00+00:00 | |
| 2015-10-02 00:00:00+00:00,27.0025,27.7534,26.8875,27.595,232079032.0,1.0,2015-10-02 00:00:00+00:00 | |
| 2015-10-05 00:00:00+00:00,27.47,27.84245,27.2675,27.695,208258972.0,1.0,2015-10-05 00:00:00+00:00 | |
| 2015-10-06 00:00:00+00:00,27.6575,27.935,27.44125,27.8275,195427908.0,1.0,2015-10-06 00:00:00+00:00 | |
| 2015-10-07 00:00:00+00:00,27.935,27.9425,27.3525,27.695,187062200.0,1.0,2015-10-07 00:00:00+00:00 | |
| 2015-10-08 00:00:00+00:00,27.5475,27.5475,27.0525,27.375,247918308.0,1.0,2015-10-08 00:00:00+00:00 | |
| 2015-10-09 00:00:00+00:00,27.5,28.07,27.3725,28.03,211064560.0,1.0,2015-10-09 00:00:00+00:00 | |
| 2015-10-12 00:00:00+00:00,28.1825,28.1875,27.86,27.9,121868816.0,1.0,2015-10-12 00:00:00+00:00 | |
| 2015-10-13 00:00:00+00:00,27.705,28.1125,27.67,27.9475,132197024.0,1.0,2015-10-13 00:00:00+00:00 | |
| 2015-10-14 00:00:00+00:00,27.8225,27.88,27.39,27.5525,177849796.0,1.0,2015-10-14 00:00:00+00:00 | |
| 2015-10-15 00:00:00+00:00,27.7325,28.025,27.6225,27.965,150693808.0,1.0,2015-10-15 00:00:00+00:00 | |
| 2015-10-16 00:00:00+00:00,27.945,28.0,27.6325,27.76,156930436.0,1.0,2015-10-16 00:00:00+00:00 | |
| 2015-10-19 00:00:00+00:00,27.7,27.9375,27.5275,27.9325,119036612.0,1.0,2015-10-19 00:00:00+00:00 | |
| 2015-10-20 00:00:00+00:00,27.835,28.5425,27.705,28.4425,195871052.0,1.0,2015-10-20 00:00:00+00:00 | |
| 2015-10-21 00:00:00+00:00,28.5,28.895,28.425,28.44,169307896.0,1.0,2015-10-21 00:00:00+00:00 | |
| 2015-10-22 00:00:00+00:00,28.5825,28.875,28.525,28.875,166616356.0,1.0,2015-10-22 00:00:00+00:00 | |
| 2015-10-23 00:00:00+00:00,29.175,29.807,29.0825,29.77,237467656.0,1.0,2015-10-23 00:00:00+00:00 | |
| 2015-10-26 00:00:00+00:00,29.52,29.5325,28.73,28.82,265335124.0,1.0,2015-10-26 00:00:00+00:00 | |
| 2015-10-27 00:00:00+00:00,28.85,29.135,28.4975,28.6375,279537600.0,1.0,2015-10-27 00:00:00+00:00 | |
| 2015-10-28 00:00:00+00:00,29.2325,29.825,29.015,29.8175,342205408.0,1.0,2015-10-28 00:00:00+00:00 | |
| 2015-10-29 00:00:00+00:00,29.675,30.1725,29.5675,30.1325,204909336.0,1.0,2015-10-29 00:00:00+00:00 | |
| 2015-10-30 00:00:00+00:00,30.2475,30.305,29.8625,29.875,197461016.0,1.0,2015-10-30 00:00:00+00:00 | |
| 2015-11-02 00:00:00+00:00,29.9675,30.34,29.9025,30.295,128813068.0,1.0,2015-11-02 00:00:00+00:00 | |
| 2015-11-03 00:00:00+00:00,30.1975,30.8725,30.175,30.6425,182075904.0,1.0,2015-11-03 00:00:00+00:00 | |
| 2015-11-04 00:00:00+00:00,30.7825,30.955,30.405,30.5,179544200.0,1.0,2015-11-04 00:00:00+00:00 | |
| 2015-11-05 00:00:00+00:00,30.4625,30.6725,30.045,30.23,158210720.0,1.0,2015-11-05 00:00:00+00:00 | |
| 2015-11-06 00:00:00+00:00,30.2775,30.4525,30.155,30.265,132169132.0,1.0,2015-11-06 00:00:00+00:00 | |
| 2015-11-09 00:00:00+00:00,30.24,30.4525,30.0125,30.1425,135485620.0,1.0,2015-11-09 00:00:00+00:00 | |
| 2015-11-10 00:00:00+00:00,29.225,29.5175,29.01525,29.1925,236511724.0,1.0,2015-11-10 00:00:00+00:00 | |
| 2015-11-11 00:00:00+00:00,29.0925,29.355,28.8025,29.0275,180871884.0,1.0,2015-11-11 00:00:00+00:00 | |
| 2015-11-12 00:00:00+00:00,29.065,29.205,28.9125,28.93,130102316.0,1.0,2015-11-12 00:00:00+00:00 | |
| 2015-11-13 00:00:00+00:00,28.8,28.8925,28.0675,28.085,183249612.0,1.0,2015-11-13 00:00:00+00:00 | |
| 2015-11-16 00:00:00+00:00,27.845,28.56,27.75,28.54375,152426804.0,1.0,2015-11-16 00:00:00+00:00 | |
| 2015-11-17 00:00:00+00:00,28.73,28.7625,28.33,28.4225,110332404.0,1.0,2015-11-17 00:00:00+00:00 | |
| 2015-11-18 00:00:00+00:00,28.94,29.3725,28.875,29.3225,186698788.0,1.0,2015-11-18 00:00:00+00:00 | |
| 2015-11-19 00:00:00+00:00,29.41,29.9375,29.19,29.695,173183280.0,1.0,2015-11-19 00:00:00+00:00 | |
| 2015-11-20 00:00:00+00:00,29.8,29.98,29.7125,29.825,137148384.0,1.0,2015-11-20 00:00:00+00:00 | |
| 2015-11-23 00:00:00+00:00,29.8175,29.9325,29.335,29.4375,129930112.0,1.0,2015-11-23 00:00:00+00:00 | |
| 2015-11-24 00:00:00+00:00,29.3325,29.8375,29.28,29.72,171212688.0,1.0,2015-11-24 00:00:00+00:00 | |
| 2015-11-25 00:00:00+00:00,29.8025,29.8075,29.48,29.5075,85553232.0,1.0,2015-11-25 00:00:00+00:00 | |
| 2015-11-27 00:00:00+00:00,29.5725,29.6025,29.4,29.4525,52185780.0,1.0,2015-11-27 00:00:00+00:00 | |
| 2015-11-30 00:00:00+00:00,29.4975,29.8525,29.4375,29.575,156721288.0,1.0,2015-11-30 00:00:00+00:00 | |
| 2015-12-01 00:00:00+00:00,29.6875,29.7025,29.215,29.335,139409496.0,1.0,2015-12-01 00:00:00+00:00 | |
| 2015-12-02 00:00:00+00:00,29.2625,29.5275,29.02,29.07,133546252.0,1.0,2015-12-02 00:00:00+00:00 | |
| 2015-12-03 00:00:00+00:00,29.1375,29.1975,28.555,28.8,166278036.0,1.0,2015-12-03 00:00:00+00:00 | |
| 2015-12-04 00:00:00+00:00,28.8225,29.8125,28.7775,29.7575,231107908.0,1.0,2015-12-04 00:00:00+00:00 | |
| 2015-12-07 00:00:00+00:00,29.745,29.965,29.4525,29.57,128336996.0,1.0,2015-12-07 00:00:00+00:00 | |
| 2015-12-08 00:00:00+00:00,29.38,29.65,29.215,29.5575,137237800.0,1.0,2015-12-08 00:00:00+00:00 | |
| 2015-12-09 00:00:00+00:00,29.41,29.4225,28.77,28.905,185445428.0,1.0,2015-12-09 00:00:00+00:00 | |
| 2015-12-10 00:00:00+00:00,29.01,29.235,28.8775,29.0425,116850908.0,1.0,2015-12-10 00:00:00+00:00 | |
| 2015-12-11 00:00:00+00:00,28.7975,28.8475,28.21275,28.295,187544644.0,1.0,2015-12-11 00:00:00+00:00 | |
| 2015-12-14 00:00:00+00:00,28.045,28.17,27.4475,28.12,260014436.0,1.0,2015-12-14 00:00:00+00:00 | |
| 2015-12-15 00:00:00+00:00,27.985,28.2,27.5875,27.6225,213292420.0,1.0,2015-12-15 00:00:00+00:00 | |
| 2015-12-16 00:00:00+00:00,27.7675,27.9975,27.2,27.835,224953868.0,1.0,2015-12-16 00:00:00+00:00 | |
| 2015-12-17 00:00:00+00:00,28.005,28.0625,27.245,27.245,179091308.0,1.0,2015-12-17 00:00:00+00:00 | |
| 2015-12-18 00:00:00+00:00,27.2275,27.38,26.4525,26.5075,385813308.0,1.0,2015-12-18 00:00:00+00:00 | |
| 2015-12-21 00:00:00+00:00,26.82,26.8425,26.3925,26.8325,190362440.0,1.0,2015-12-21 00:00:00+00:00 | |
| 2015-12-22 00:00:00+00:00,26.85,26.93,26.61275,26.8075,131157468.0,1.0,2015-12-22 00:00:00+00:00 | |
| 2015-12-23 00:00:00+00:00,26.8175,27.2125,26.8,27.1525,130629416.0,1.0,2015-12-23 00:00:00+00:00 | |
| 2015-12-24 00:00:00+00:00,27.25,27.25,26.9875,27.0075,54386720.0,1.0,2015-12-24 00:00:00+00:00 | |
| 2015-12-28 00:00:00+00:00,26.8975,26.9225,26.545175,26.705,106816840.0,1.0,2015-12-28 00:00:00+00:00 | |
| 2015-12-29 00:00:00+00:00,26.74,27.3575,26.715,27.185,123724972.0,1.0,2015-12-29 00:00:00+00:00 | |
| 2015-12-30 00:00:00+00:00,27.145,27.175,26.795,26.83,100855108.0,1.0,2015-12-30 00:00:00+00:00 | |
| 2015-12-31 00:00:00+00:00,26.7525,26.7575,26.205,26.315,163649264.0,1.0,2015-12-31 00:00:00+00:00 | |
| 2016-01-04 00:00:00+00:00,25.6525,26.342,25.5,26.3375,270597548.0,1.0,2016-01-04 00:00:00+00:00 | |
| 2016-01-05 00:00:00+00:00,26.4375,26.4625,25.6025,25.6775,223163968.0,1.0,2016-01-05 00:00:00+00:00 | |
| 2016-01-06 00:00:00+00:00,25.14,25.5925,24.9675,25.175,273829552.0,1.0,2016-01-06 00:00:00+00:00 | |
| 2016-01-07 00:00:00+00:00,24.67,25.0325,24.1075,24.1125,324377712.0,1.0,2016-01-07 00:00:00+00:00 | |
| 2016-01-08 00:00:00+00:00,24.6375,24.7775,24.19,24.24,283192064.0,1.0,2016-01-08 00:00:00+00:00 | |
| 2016-01-11 00:00:00+00:00,24.7425,24.765,24.335,24.6325,198957508.0,1.0,2016-01-11 00:00:00+00:00 | |
| 2016-01-12 00:00:00+00:00,25.1375,25.1725,24.709975,24.99,196616908.0,1.0,2016-01-12 00:00:00+00:00 | |
| 2016-01-13 00:00:00+00:00,25.08,25.2975,24.325,24.3475,249758524.0,1.0,2016-01-13 00:00:00+00:00 | |
| 2016-01-14 00:00:00+00:00,24.49,25.12,23.935,24.88,252680508.0,1.0,2016-01-14 00:00:00+00:00 | |
| 2016-01-15 00:00:00+00:00,24.05,24.4275,23.84,24.2825,319335564.0,1.0,2016-01-15 00:00:00+00:00 | |
| 2016-01-19 00:00:00+00:00,24.6025,24.6625,23.875,24.165,212350988.0,1.0,2016-01-19 00:00:00+00:00 | |
| 2016-01-20 00:00:00+00:00,23.775,24.547425,23.355,24.1975,289337664.0,1.0,2016-01-20 00:00:00+00:00 | |
| 2016-01-21 00:00:00+00:00,24.265,24.47,23.735,24.075,208645852.0,1.0,2016-01-21 00:00:00+00:00 | |
| 2016-01-22 00:00:00+00:00,24.6575,25.365,24.5925,25.355,263201868.0,1.0,2016-01-22 00:00:00+00:00 | |
| 2016-01-25 00:00:00+00:00,25.38,25.3825,24.8025,24.86,207178100.0,1.0,2016-01-25 00:00:00+00:00 | |
| 2016-01-26 00:00:00+00:00,24.9825,25.22,24.5175,24.9975,300308008.0,1.0,2016-01-26 00:00:00+00:00 | |
| 2016-01-27 00:00:00+00:00,24.01,24.157225,23.335,23.355,533478696.0,1.0,2016-01-27 00:00:00+00:00 | |
| 2016-01-28 00:00:00+00:00,23.4475,23.63,23.0975,23.5225,222715300.0,1.0,2016-01-28 00:00:00+00:00 | |
| 2016-01-29 00:00:00+00:00,23.6975,24.335,23.5875,24.335,257666016.0,1.0,2016-01-29 00:00:00+00:00 | |
| 2016-02-01 00:00:00+00:00,24.1175,24.1775,23.85,24.1075,163774164.0,1.0,2016-02-01 00:00:00+00:00 | |
| 2016-02-02 00:00:00+00:00,23.855,24.01,23.57,23.62,149428860.0,1.0,2016-02-02 00:00:00+00:00 | |
| 2016-02-03 00:00:00+00:00,23.75,24.21,23.52,24.0875,183857176.0,1.0,2016-02-03 00:00:00+00:00 | |
| 2016-02-04 00:00:00+00:00,23.965,24.3325,23.7975,24.15,185886608.0,1.0,2016-02-04 00:00:00+00:00 | |
| 2016-02-05 00:00:00+00:00,24.13,24.23,23.4225,23.505,185672256.0,1.0,2016-02-05 00:00:00+00:00 | |
| 2016-02-08 00:00:00+00:00,23.2825,23.925,23.26,23.7525,216085500.0,1.0,2016-02-08 00:00:00+00:00 | |
| 2016-02-09 00:00:00+00:00,23.5725,23.985,23.4825,23.7475,177324780.0,1.0,2016-02-09 00:00:00+00:00 | |
| 2016-02-10 00:00:00+00:00,23.98,24.0875,23.525,23.5675,169374404.0,1.0,2016-02-10 00:00:00+00:00 | |
| 2016-02-11 00:00:00+00:00,23.4475,23.68,23.1475,23.425,200298844.0,1.0,2016-02-11 00:00:00+00:00 | |
| 2016-02-12 00:00:00+00:00,23.5475,23.625,23.2525,23.4975,161405524.0,1.0,2016-02-12 00:00:00+00:00 | |
| 2016-02-16 00:00:00+00:00,23.755,24.2125,23.6525,24.16,196231664.0,1.0,2016-02-16 00:00:00+00:00 | |
| 2016-02-17 00:00:00+00:00,24.1675,24.5525,24.0375,24.53,179452972.0,1.0,2016-02-17 00:00:00+00:00 | |
| 2016-02-18 00:00:00+00:00,24.71,24.7225,24.02275,24.065,156083932.0,1.0,2016-02-18 00:00:00+00:00 | |
| 2016-02-19 00:00:00+00:00,24.0,24.189975,23.95,24.01,141496692.0,1.0,2016-02-19 00:00:00+00:00 | |
| 2016-02-22 00:00:00+00:00,24.0775,24.225,23.98,24.22,137123032.0,1.0,2016-02-22 00:00:00+00:00 | |
| 2016-02-23 00:00:00+00:00,24.1,24.125,23.6375,23.6725,127770532.0,1.0,2016-02-23 00:00:00+00:00 | |
| 2016-02-24 00:00:00+00:00,23.495,24.095,23.33,24.025,145022980.0,1.0,2016-02-24 00:00:00+00:00 | |
| 2016-02-25 00:00:00+00:00,24.0125,24.19,23.8125,24.19,110330636.0,1.0,2016-02-25 00:00:00+00:00 | |
| 2016-02-26 00:00:00+00:00,24.3,24.505925,24.145,24.2275,115964524.0,1.0,2016-02-26 00:00:00+00:00 | |
| 2016-02-29 00:00:00+00:00,24.215,24.5575,24.1625,24.1725,140865108.0,1.0,2016-02-29 00:00:00+00:00 | |
| 2016-03-01 00:00:00+00:00,24.4125,25.1925,24.355,25.1325,201628588.0,1.0,2016-03-01 00:00:00+00:00 | |
| 2016-03-02 00:00:00+00:00,25.1275,25.2225,24.91,25.1875,132678240.0,1.0,2016-03-02 00:00:00+00:00 | |
| 2016-03-03 00:00:00+00:00,25.145,25.427475,25.1125,25.375,147822968.0,1.0,2016-03-03 00:00:00+00:00 | |
| 2016-03-04 00:00:00+00:00,25.5925,25.9375,25.3425,25.7525,184220400.0,1.0,2016-03-04 00:00:00+00:00 | |
| 2016-03-07 00:00:00+00:00,25.5975,25.7075,25.24,25.4675,143663240.0,1.0,2016-03-07 00:00:00+00:00 | |
| 2016-03-08 00:00:00+00:00,25.195,25.44,25.1,25.2575,124728776.0,1.0,2016-03-08 00:00:00+00:00 | |
| 2016-03-09 00:00:00+00:00,25.3275,25.395,25.0675,25.28,108806732.0,1.0,2016-03-09 00:00:00+00:00 | |
| 2016-03-10 00:00:00+00:00,25.3525,25.56,25.0375,25.2925,134054308.0,1.0,2016-03-10 00:00:00+00:00 | |
| 2016-03-11 00:00:00+00:00,25.56,25.57,25.375,25.565,109632948.0,1.0,2016-03-11 00:00:00+00:00 | |
| 2016-03-14 00:00:00+00:00,25.4775,25.7275,25.445,25.63,100304248.0,1.0,2016-03-14 00:00:00+00:00 | |
| 2016-03-15 00:00:00+00:00,25.99,26.295,25.9625,26.145,160270936.0,1.0,2016-03-15 00:00:00+00:00 | |
| 2016-03-16 00:00:00+00:00,26.1525,26.5775,26.1475,26.4925,153213972.0,1.0,2016-03-16 00:00:00+00:00 | |
| 2016-03-17 00:00:00+00:00,26.38,26.6175,26.24,26.45,137682820.0,1.0,2016-03-17 00:00:00+00:00 | |
| 2016-03-18 00:00:00+00:00,26.585,26.625,26.2975,26.48,176820684.0,1.0,2016-03-18 00:00:00+00:00 | |
| 2016-03-21 00:00:00+00:00,26.4825,26.9125,26.285025,26.4775,142010712.0,1.0,2016-03-21 00:00:00+00:00 | |
| 2016-03-22 00:00:00+00:00,26.3125,26.8225,26.3025,26.68,129777500.0,1.0,2016-03-22 00:00:00+00:00 | |
| 2016-03-23 00:00:00+00:00,26.62,26.7675,26.475,26.5325,102813980.0,1.0,2016-03-23 00:00:00+00:00 | |
| 2016-03-24 00:00:00+00:00,26.3675,26.5625,26.2225,26.4175,104531820.0,1.0,2016-03-24 00:00:00+00:00 | |
| 2016-03-28 00:00:00+00:00,26.5,26.5475,26.265,26.2975,77645488.0,1.0,2016-03-28 00:00:00+00:00 | |
| 2016-03-29 00:00:00+00:00,26.2225,26.9475,26.22,26.92,124760332.0,1.0,2016-03-29 00:00:00+00:00 | |
| 2016-03-30 00:00:00+00:00,27.1625,27.605,27.15,27.39,182404596.0,1.0,2016-03-30 00:00:00+00:00 | |
| 2016-03-31 00:00:00+00:00,27.43,27.475,27.22,27.2475,103553796.0,1.0,2016-03-31 00:00:00+00:00 | |
| 2016-04-01 00:00:00+00:00,27.195,27.5,27.05,27.4975,103495800.0,1.0,2016-04-01 00:00:00+00:00 | |
| 2016-04-04 00:00:00+00:00,27.605,28.0475,27.5675,27.78,149424816.0,1.0,2016-04-04 00:00:00+00:00 | |
| 2016-04-05 00:00:00+00:00,27.3775,27.6825,27.355,27.4525,106314608.0,1.0,2016-04-05 00:00:00+00:00 | |
| 2016-04-06 00:00:00+00:00,27.5575,27.745,27.3,27.74,105616308.0,1.0,2016-04-06 00:00:00+00:00 | |
| 2016-04-07 00:00:00+00:00,27.4875,27.605,27.03025,27.135,127207480.0,1.0,2016-04-07 00:00:00+00:00 | |
| 2016-04-08 00:00:00+00:00,27.2275,27.4425,27.0425,27.165,94326960.0,1.0,2016-04-08 00:00:00+00:00 | |
| 2016-04-11 00:00:00+00:00,27.2425,27.6525,27.2075,27.255,117630072.0,1.0,2016-04-11 00:00:00+00:00 | |
| 2016-04-12 00:00:00+00:00,27.335,27.625,27.165,27.61,108929300.0,1.0,2016-04-12 00:00:00+00:00 | |
| 2016-04-13 00:00:00+00:00,27.7,28.085,27.7,28.01,133029264.0,1.0,2016-04-13 00:00:00+00:00 | |
| 2016-04-14 00:00:00+00:00,27.905,28.0975,27.8325,28.025,101895692.0,1.0,2016-04-14 00:00:00+00:00 | |
| 2016-04-15 00:00:00+00:00,28.0275,28.075,27.4325,27.4625,187755876.0,1.0,2016-04-15 00:00:00+00:00 | |
| 2016-04-18 00:00:00+00:00,27.2225,27.2375,26.735,26.87,243285844.0,1.0,2016-04-18 00:00:00+00:00 | |
| 2016-04-19 00:00:00+00:00,26.97,27.0,26.5575,26.7275,129539516.0,1.0,2016-04-19 00:00:00+00:00 | |
| 2016-04-20 00:00:00+00:00,26.66,27.0225,26.515,26.7825,122444120.0,1.0,2016-04-20 00:00:00+00:00 | |
| 2016-04-21 00:00:00+00:00,26.7325,26.7325,26.38,26.4925,126210100.0,1.0,2016-04-21 00:00:00+00:00 | |
| 2016-04-22 00:00:00+00:00,26.2525,26.62,26.155,26.42,134732484.0,1.0,2016-04-22 00:00:00+00:00 | |
| 2016-04-25 00:00:00+00:00,26.25,26.4125,26.1275,26.27,112126352.0,1.0,2016-04-25 00:00:00+00:00 | |
| 2016-04-26 00:00:00+00:00,25.9775,26.325,25.9775,26.0875,224064660.0,1.0,2016-04-26 00:00:00+00:00 | |
| 2016-04-27 00:00:00+00:00,24.0,24.6775,23.92,24.455,458408568.0,1.0,2016-04-27 00:00:00+00:00 | |
| 2016-04-28 00:00:00+00:00,24.4025,24.47,23.5625,23.7075,328970760.0,1.0,2016-04-28 00:00:00+00:00 | |
| 2016-04-29 00:00:00+00:00,23.4975,23.68,23.1275,23.435,274125912.0,1.0,2016-04-29 00:00:00+00:00 | |
| 2016-05-02 00:00:00+00:00,23.49125,23.52,23.1,23.41,192640416.0,1.0,2016-05-02 00:00:00+00:00 | |
| 2016-05-03 00:00:00+00:00,23.55,23.935,23.42,23.795,227325108.0,1.0,2016-05-03 00:00:00+00:00 | |
| 2016-05-04 00:00:00+00:00,23.8,23.975,23.455,23.5475,164101900.0,1.0,2016-05-04 00:00:00+00:00 | |
| 2016-05-05 00:00:00+00:00,23.5,23.5175,23.17,23.31,143562000.0,1.0,2016-05-05 00:00:00+00:00 | |
| 2016-05-06 00:00:00+00:00,23.3425,23.3625,22.9625,23.18,174799544.0,1.0,2016-05-06 00:00:00+00:00 | |
| 2016-05-09 00:00:00+00:00,23.25,23.4425,23.1475,23.1975,131745744.0,1.0,2016-05-09 00:00:00+00:00 | |
| 2016-05-10 00:00:00+00:00,23.3325,23.3925,23.0275,23.355,134747344.0,1.0,2016-05-10 00:00:00+00:00 | |
| 2016-05-11 00:00:00+00:00,23.37,23.3925,23.115,23.1275,114876436.0,1.0,2016-05-11 00:00:00+00:00 | |
| 2016-05-12 00:00:00+00:00,23.18,23.195,22.3675,22.585,305258760.0,1.0,2016-05-12 00:00:00+00:00 | |
| 2016-05-13 00:00:00+00:00,22.5,22.9175,22.5,22.63,177571060.0,1.0,2016-05-13 00:00:00+00:00 | |
| 2016-05-16 00:00:00+00:00,23.0975,23.5975,22.9125,23.47,245039024.0,1.0,2016-05-16 00:00:00+00:00 | |
| 2016-05-17 00:00:00+00:00,23.6375,23.675,23.2525,23.3725,187667756.0,1.0,2016-05-17 00:00:00+00:00 | |
| 2016-05-18 00:00:00+00:00,23.54,23.8025,23.4725,23.64,168249564.0,1.0,2016-05-18 00:00:00+00:00 | |
| 2016-05-19 00:00:00+00:00,23.66,23.66,23.3925,23.55,121768400.0,1.0,2016-05-19 00:00:00+00:00 | |
| 2016-05-20 00:00:00+00:00,23.66,23.8575,23.63,23.805,128103872.0,1.0,2016-05-20 00:00:00+00:00 | |
| 2016-05-23 00:00:00+00:00,23.9675,24.2975,23.9175,24.1075,152074572.0,1.0,2016-05-23 00:00:00+00:00 | |
| 2016-05-24 00:00:00+00:00,24.305,24.5225,24.21,24.475,140560696.0,1.0,2016-05-24 00:00:00+00:00 | |
| 2016-05-25 00:00:00+00:00,24.6675,24.935,24.5275,24.905,154568432.0,1.0,2016-05-25 00:00:00+00:00 | |
| 2016-05-26 00:00:00+00:00,24.92,25.1825,24.66,25.1025,225324636.0,1.0,2016-05-26 00:00:00+00:00 | |
| 2016-05-27 00:00:00+00:00,24.86,25.1175,24.81125,25.0875,145364960.0,1.0,2016-05-27 00:00:00+00:00 | |
| 2016-05-31 00:00:00+00:00,24.9,25.1,24.705,24.965,169228848.0,1.0,2016-05-31 00:00:00+00:00 | |
| 2016-06-01 00:00:00+00:00,24.755,24.885,24.5825,24.615,116693140.0,1.0,2016-06-01 00:00:00+00:00 | |
| 2016-06-02 00:00:00+00:00,24.4,24.46,24.1575,24.43,160766400.0,1.0,2016-06-02 00:00:00+00:00 | |
| 2016-06-03 00:00:00+00:00,24.4475,24.5675,24.3625,24.48,114019552.0,1.0,2016-06-03 00:00:00+00:00 | |
| 2016-06-06 00:00:00+00:00,24.4975,25.4725,24.3875,24.6575,93170016.0,1.0,2016-06-06 00:00:00+00:00 | |
| 2016-06-07 00:00:00+00:00,24.8125,24.9675,24.74,24.7575,89637800.0,1.0,2016-06-07 00:00:00+00:00 | |
| 2016-06-08 00:00:00+00:00,24.755,24.89,24.67,24.735,83392524.0,1.0,2016-06-08 00:00:00+00:00 | |
| 2016-06-09 00:00:00+00:00,24.625,24.9975,24.615,24.9125,106405416.0,1.0,2016-06-09 00:00:00+00:00 | |
| 2016-06-10 00:00:00+00:00,24.6325,24.836425,24.62,24.7075,126851744.0,1.0,2016-06-10 00:00:00+00:00 | |
| 2016-06-13 00:00:00+00:00,24.6725,24.78,24.275,24.335,152081976.0,1.0,2016-06-13 00:00:00+00:00 | |
| 2016-06-14 00:00:00+00:00,24.33,24.61875,24.1875,24.365,127727776.0,1.0,2016-06-14 00:00:00+00:00 | |
| 2016-06-15 00:00:00+00:00,24.455,24.6025,24.2575,24.285,117780908.0,1.0,2016-06-15 00:00:00+00:00 | |
| 2016-06-16 00:00:00+00:00,24.1125,24.4375,24.0175,24.3875,125307260.0,1.0,2016-06-16 00:00:00+00:00 | |
| 2016-06-17 00:00:00+00:00,24.155,24.1625,23.825,23.8325,244032876.0,1.0,2016-06-17 00:00:00+00:00 | |
| 2016-06-20 00:00:00+00:00,24.0,24.1425,23.7575,23.775,137647604.0,1.0,2016-06-20 00:00:00+00:00 | |
| 2016-06-21 00:00:00+00:00,23.735,24.0875,23.669,23.9775,142185432.0,1.0,2016-06-21 00:00:00+00:00 | |
| 2016-06-22 00:00:00+00:00,24.0625,24.2225,23.8375,23.8875,116876488.0,1.0,2016-06-22 00:00:00+00:00 | |
| 2016-06-23 00:00:00+00:00,23.985,24.0725,23.8125,24.025,128960748.0,1.0,2016-06-23 00:00:00+00:00 | |
| 2016-06-24 00:00:00+00:00,23.2275,23.66375,23.1625,23.35,301245424.0,1.0,2016-06-24 00:00:00+00:00 | |
| 2016-06-27 00:00:00+00:00,23.25,23.2625,22.875,23.01,186488752.0,1.0,2016-06-27 00:00:00+00:00 | |
| 2016-06-28 00:00:00+00:00,23.225,23.415,23.035,23.3975,161779656.0,1.0,2016-06-28 00:00:00+00:00 | |
| 2016-06-29 00:00:00+00:00,23.4925,23.6375,23.4075,23.6,146124024.0,1.0,2016-06-29 00:00:00+00:00 | |
| 2016-06-30 00:00:00+00:00,23.61,23.9425,23.575,23.9,143345424.0,1.0,2016-06-30 00:00:00+00:00 | |
| 2016-07-01 00:00:00+00:00,23.8725,24.11625,23.8325,23.9725,104106160.0,1.0,2016-07-01 00:00:00+00:00 | |
| 2016-07-05 00:00:00+00:00,23.8475,23.85,23.615,23.7475,110820840.0,1.0,2016-07-05 00:00:00+00:00 | |
| 2016-07-06 00:00:00+00:00,23.65,23.915,23.5925,23.8825,123796360.0,1.0,2016-07-06 00:00:00+00:00 | |
| 2016-07-07 00:00:00+00:00,23.925,24.125,23.905,23.985,100558232.0,1.0,2016-07-07 00:00:00+00:00 | |
| 2016-07-08 00:00:00+00:00,24.1225,24.2225,24.0125,24.17,115648412.0,1.0,2016-07-08 00:00:00+00:00 | |
| 2016-07-11 00:00:00+00:00,24.1875,24.4125,24.1825,24.245,95179780.0,1.0,2016-07-11 00:00:00+00:00 | |
| 2016-07-12 00:00:00+00:00,24.2925,24.425,24.28,24.355,96669852.0,1.0,2016-07-12 00:00:00+00:00 | |
| 2016-07-13 00:00:00+00:00,24.3525,24.4175,24.21,24.2175,103568684.0,1.0,2016-07-13 00:00:00+00:00 | |
| 2016-07-14 00:00:00+00:00,24.3475,24.7475,24.33,24.6975,155675988.0,1.0,2016-07-14 00:00:00+00:00 | |
| 2016-07-15 00:00:00+00:00,24.73,24.825,24.625,24.695,120547960.0,1.0,2016-07-15 00:00:00+00:00 | |
| 2016-07-18 00:00:00+00:00,24.675,25.0325,24.65,24.9575,145975468.0,1.0,2016-07-18 00:00:00+00:00 | |
| 2016-07-19 00:00:00+00:00,24.89,25.0,24.835,24.9675,95119696.0,1.0,2016-07-19 00:00:00+00:00 | |
| 2016-07-20 00:00:00+00:00,25.0,25.115,24.93375,24.99,105103872.0,1.0,2016-07-20 00:00:00+00:00 | |
| 2016-07-21 00:00:00+00:00,24.9575,25.25,24.7825,24.8575,130808112.0,1.0,2016-07-21 00:00:00+00:00 | |
| 2016-07-22 00:00:00+00:00,24.815,24.825,24.5775,24.665,113254676.0,1.0,2016-07-22 00:00:00+00:00 | |
| 2016-07-25 00:00:00+00:00,24.5625,24.71,24.23,24.335,161531684.0,1.0,2016-07-25 00:00:00+00:00 | |
| 2016-07-26 00:00:00+00:00,24.205,24.4925,24.105,24.1675,224959288.0,1.0,2016-07-26 00:00:00+00:00 | |
| 2016-07-27 00:00:00+00:00,26.06625,26.0875,25.6875,25.7375,369379280.0,1.0,2016-07-27 00:00:00+00:00 | |
| 2016-07-28 00:00:00+00:00,25.7075,26.1125,25.705,26.085,159479356.0,1.0,2016-07-28 00:00:00+00:00 | |
| 2016-07-29 00:00:00+00:00,26.0475,26.1375,25.92,26.0525,110934752.0,1.0,2016-07-29 00:00:00+00:00 | |
| 2016-08-01 00:00:00+00:00,26.1025,26.5375,26.1025,26.5125,152671484.0,1.0,2016-08-01 00:00:00+00:00 | |
| 2016-08-02 00:00:00+00:00,26.5125,26.5175,26.0,26.12,135266224.0,1.0,2016-08-02 00:00:00+00:00 | |
| 2016-08-03 00:00:00+00:00,26.2025,26.46,26.1925,26.4475,120810564.0,1.0,2016-08-03 00:00:00+00:00 | |
| 2016-08-04 00:00:00+00:00,26.395,26.5,26.32,26.4675,109634600.0,1.0,2016-08-04 00:00:00+00:00 | |
| 2016-08-05 00:00:00+00:00,26.5675,26.9125,26.545,26.87,162213608.0,1.0,2016-08-05 00:00:00+00:00 | |
| 2016-08-08 00:00:00+00:00,26.88,27.0925,26.79,27.0925,112148880.0,1.0,2016-08-08 00:00:00+00:00 | |
| 2016-08-09 00:00:00+00:00,27.0575,27.235,27.0025,27.2025,105260816.0,1.0,2016-08-09 00:00:00+00:00 | |
| 2016-08-10 00:00:00+00:00,27.1775,27.225,26.94,27.0,96034020.0,1.0,2016-08-10 00:00:00+00:00 | |
| 2016-08-11 00:00:00+00:00,27.13,27.2325,26.9625,26.9825,109938024.0,1.0,2016-08-11 00:00:00+00:00 | |
| 2016-08-12 00:00:00+00:00,26.945,27.11,26.945,27.045,74641736.0,1.0,2016-08-12 00:00:00+00:00 | |
| 2016-08-15 00:00:00+00:00,27.035,27.385,27.02,27.37,103472836.0,1.0,2016-08-15 00:00:00+00:00 | |
| 2016-08-16 00:00:00+00:00,27.4075,27.5575,27.3025,27.345,135177792.0,1.0,2016-08-16 00:00:00+00:00 | |
| 2016-08-17 00:00:00+00:00,27.275,27.3425,27.085,27.305,101423904.0,1.0,2016-08-17 00:00:00+00:00 | |
| 2016-08-18 00:00:00+00:00,27.3075,27.4,27.255,27.27,87938812.0,1.0,2016-08-18 00:00:00+00:00 | |
| 2016-08-19 00:00:00+00:00,27.1925,27.4225,27.09,27.34,101472288.0,1.0,2016-08-19 00:00:00+00:00 | |
| 2016-08-22 00:00:00+00:00,27.215,27.275,26.9625,27.1275,103280920.0,1.0,2016-08-22 00:00:00+00:00 | |
| 2016-08-23 00:00:00+00:00,27.1475,27.33,27.1325,27.2125,85030676.0,1.0,2016-08-23 00:00:00+00:00 | |
| 2016-08-24 00:00:00+00:00,27.14125,27.1875,26.92,27.0075,94700324.0,1.0,2016-08-24 00:00:00+00:00 | |
| 2016-08-25 00:00:00+00:00,26.8475,26.97,26.67,26.8925,100344992.0,1.0,2016-08-25 00:00:00+00:00 | |
| 2016-08-26 00:00:00+00:00,26.8525,26.9875,26.5775,26.735,111065164.0,1.0,2016-08-26 00:00:00+00:00 | |
| 2016-08-29 00:00:00+00:00,26.655,26.86,26.5725,26.705,99881200.0,1.0,2016-08-29 00:00:00+00:00 | |
| 2016-08-30 00:00:00+00:00,26.45,26.625,26.375,26.5,99455780.0,1.0,2016-08-30 00:00:00+00:00 | |
| 2016-08-31 00:00:00+00:00,26.415,26.642475,26.41,26.525,118649624.0,1.0,2016-08-31 00:00:00+00:00 | |
| 2016-09-01 00:00:00+00:00,26.535,26.7,26.405,26.6825,106806092.0,1.0,2016-09-01 00:00:00+00:00 | |
| 2016-09-02 00:00:00+00:00,26.925,27.0,26.705,26.9325,107209800.0,1.0,2016-09-02 00:00:00+00:00 | |
| 2016-09-06 00:00:00+00:00,26.975,27.075,26.8775,26.925,107521564.0,1.0,2016-09-06 00:00:00+00:00 | |
| 2016-09-07 00:00:00+00:00,26.9575,27.19,26.7675,27.09,169457312.0,1.0,2016-09-07 00:00:00+00:00 | |
| 2016-09-08 00:00:00+00:00,26.8125,26.8175,26.31,26.38,212008104.0,1.0,2016-09-08 00:00:00+00:00 | |
| 2016-09-09 00:00:00+00:00,26.16,26.43,25.7825,25.7825,186227936.0,1.0,2016-09-09 00:00:00+00:00 | |
| 2016-09-12 00:00:00+00:00,25.6625,26.43,25.6325,26.36,181171080.0,1.0,2016-09-12 00:00:00+00:00 | |
| 2016-09-13 00:00:00+00:00,26.8775,27.1975,26.81,26.9875,248704760.0,1.0,2016-09-13 00:00:00+00:00 | |
| 2016-09-14 00:00:00+00:00,27.1825,28.2575,27.15,27.9425,449361272.0,1.0,2016-09-14 00:00:00+00:00 | |
| 2016-09-15 00:00:00+00:00,28.465,28.9325,28.3725,28.8925,362452708.0,1.0,2016-09-15 00:00:00+00:00 | |
| 2016-09-16 00:00:00+00:00,28.78,29.0325,28.51,28.73,319547644.0,1.0,2016-09-16 00:00:00+00:00 | |
| 2016-09-19 00:00:00+00:00,28.7975,29.045,28.3125,28.395,188092184.0,1.0,2016-09-19 00:00:00+00:00 | |
| 2016-09-20 00:00:00+00:00,28.2625,28.53,28.1275,28.3925,138057076.0,1.0,2016-09-20 00:00:00+00:00 | |
| 2016-09-21 00:00:00+00:00,28.4625,28.49725,28.11025,28.3875,144012740.0,1.0,2016-09-21 00:00:00+00:00 | |
| 2016-09-22 00:00:00+00:00,28.5875,28.735,28.5,28.655,124295936.0,1.0,2016-09-22 00:00:00+00:00 | |
| 2016-09-23 00:00:00+00:00,28.605,28.6975,27.8875,28.1775,209924604.0,1.0,2016-09-23 00:00:00+00:00 | |
| 2016-09-26 00:00:00+00:00,27.91,28.3475,27.8875,28.22,119477768.0,1.0,2016-09-26 00:00:00+00:00 | |
| 2016-09-27 00:00:00+00:00,28.25,28.295,28.085,28.2725,98429648.0,1.0,2016-09-27 00:00:00+00:00 | |
| 2016-09-28 00:00:00+00:00,28.4225,28.66,28.3575,28.4875,118564340.0,1.0,2016-09-28 00:00:00+00:00 | |
| 2016-09-29 00:00:00+00:00,28.29,28.45,27.95,28.045,143547960.0,1.0,2016-09-29 00:00:00+00:00 | |
| 2016-09-30 00:00:00+00:00,28.115,28.3425,27.95,28.2625,145516424.0,1.0,2016-09-30 00:00:00+00:00 | |
| 2016-10-03 00:00:00+00:00,28.1775,28.2625,28.07,28.13,86807040.0,1.0,2016-10-03 00:00:00+00:00 | |
| 2016-10-04 00:00:00+00:00,28.265,28.5775,28.1575,28.25,118947340.0,1.0,2016-10-04 00:00:00+00:00 | |
| 2016-10-05 00:00:00+00:00,28.35,28.415,28.1725,28.2625,85812356.0,1.0,2016-10-05 00:00:00+00:00 | |
| 2016-10-06 00:00:00+00:00,28.425,28.585,28.2825,28.4725,115117252.0,1.0,2016-10-06 00:00:00+00:00 | |
| 2016-10-07 00:00:00+00:00,28.5775,28.64,28.3775,28.515,97433772.0,1.0,2016-10-07 00:00:00+00:00 | |
| 2016-10-10 00:00:00+00:00,28.755,29.1875,28.68,29.0125,144943824.0,1.0,2016-10-10 00:00:00+00:00 | |
| 2016-10-11 00:00:00+00:00,29.425,29.6725,29.05,29.075,256164172.0,1.0,2016-10-11 00:00:00+00:00 | |
| 2016-10-12 00:00:00+00:00,29.3375,29.495,29.1875,29.335,150347148.0,1.0,2016-10-12 00:00:00+00:00 | |
| 2016-10-13 00:00:00+00:00,29.1975,29.36,28.93,29.245,140769624.0,1.0,2016-10-13 00:00:00+00:00 | |
| 2016-10-14 00:00:00+00:00,29.47,29.5425,29.2825,29.4075,142608764.0,1.0,2016-10-14 00:00:00+00:00 | |
| 2016-10-17 00:00:00+00:00,29.3325,29.46,29.195,29.3875,94499584.0,1.0,2016-10-17 00:00:00+00:00 | |
| 2016-10-18 00:00:00+00:00,29.545,29.5525,29.3625,29.3675,98213912.0,1.0,2016-10-18 00:00:00+00:00 | |
| 2016-10-19 00:00:00+00:00,29.3125,29.44,28.45,29.28,80138376.0,1.0,2016-10-19 00:00:00+00:00 | |
| 2016-10-20 00:00:00+00:00,29.215,29.345,29.0825,29.265,96503204.0,1.0,2016-10-20 00:00:00+00:00 | |
| 2016-10-21 00:00:00+00:00,29.2025,29.2275,29.07,29.15,92770660.0,1.0,2016-10-21 00:00:00+00:00 | |
| 2016-10-24 00:00:00+00:00,29.275,29.435,29.25,29.4125,94154692.0,1.0,2016-10-24 00:00:00+00:00 | |
| 2016-10-25 00:00:00+00:00,29.4875,29.59,29.3275,29.5625,192515880.0,1.0,2016-10-25 00:00:00+00:00 | |
| 2016-10-26 00:00:00+00:00,28.5775,28.925,28.3275,28.8975,264536876.0,1.0,2016-10-26 00:00:00+00:00 | |
| 2016-10-27 00:00:00+00:00,28.8475,28.965,28.525,28.62,138248180.0,1.0,2016-10-27 00:00:00+00:00 | |
| 2016-10-28 00:00:00+00:00,28.4675,28.8025,28.3625,28.43,151446648.0,1.0,2016-10-28 00:00:00+00:00 | |
| 2016-10-31 00:00:00+00:00,28.4125,28.5575,28.3,28.385,105677592.0,1.0,2016-10-31 00:00:00+00:00 | |
| 2016-11-01 00:00:00+00:00,28.365,28.4425,27.6325,27.8725,175303248.0,1.0,2016-11-01 00:00:00+00:00 | |
| 2016-11-02 00:00:00+00:00,27.85,28.0875,27.8075,27.8975,113326836.0,1.0,2016-11-02 00:00:00+00:00 | |
| 2016-11-03 00:00:00+00:00,27.745,27.865,27.3875,27.4575,107730408.0,1.0,2016-11-03 00:00:00+00:00 | |
| 2016-11-04 00:00:00+00:00,27.1325,27.5625,27.0275,27.21,123347988.0,1.0,2016-11-04 00:00:00+00:00 | |
| 2016-11-07 00:00:00+00:00,27.52,27.6275,27.365,27.6025,130240000.0,1.0,2016-11-07 00:00:00+00:00 | |
| 2016-11-08 00:00:00+00:00,27.5775,27.93,27.425,27.765,97016716.0,1.0,2016-11-08 00:00:00+00:00 | |
| 2016-11-09 00:00:00+00:00,27.47,27.83,27.0125,27.72,236705444.0,1.0,2016-11-09 00:00:00+00:00 | |
| 2016-11-10 00:00:00+00:00,27.7725,27.7725,26.4575,26.9475,228538164.0,1.0,2016-11-10 00:00:00+00:00 | |
| 2016-11-11 00:00:00+00:00,26.78,27.2175,26.6375,27.1075,136575592.0,1.0,2016-11-11 00:00:00+00:00 | |
| 2016-11-14 00:00:00+00:00,26.9275,26.95225,26.02,26.4275,204702016.0,1.0,2016-11-14 00:00:00+00:00 | |
| 2016-11-15 00:00:00+00:00,26.6425,26.92,26.539825,26.7775,129058040.0,1.0,2016-11-15 00:00:00+00:00 | |
| 2016-11-16 00:00:00+00:00,26.675,27.5575,26.65,27.4975,235362088.0,1.0,2016-11-16 00:00:00+00:00 | |
| 2016-11-17 00:00:00+00:00,27.4525,27.5875,27.2075,27.4875,110528012.0,1.0,2016-11-17 00:00:00+00:00 | |
| 2016-11-18 00:00:00+00:00,27.43,27.635,27.415,27.515,113715668.0,1.0,2016-11-18 00:00:00+00:00 | |
| 2016-11-21 00:00:00+00:00,27.53,27.9975,27.5025,27.9325,117058284.0,1.0,2016-11-21 00:00:00+00:00 | |
| 2016-11-22 00:00:00+00:00,27.9875,28.105,27.85,27.95,103862136.0,1.0,2016-11-22 00:00:00+00:00 | |
| 2016-11-23 00:00:00+00:00,27.84,27.8775,27.5825,27.8075,109705576.0,1.0,2016-11-23 00:00:00+00:00 | |
| 2016-11-25 00:00:00+00:00,27.7825,27.9675,27.7375,27.9475,45903688.0,1.0,2016-11-25 00:00:00+00:00 | |
| 2016-11-28 00:00:00+00:00,27.8575,28.11625,27.8475,27.8925,108775932.0,1.0,2016-11-28 00:00:00+00:00 | |
| 2016-11-29 00:00:00+00:00,27.695,28.0075,27.5175,27.865,114115000.0,1.0,2016-11-29 00:00:00+00:00 | |
| 2016-11-30 00:00:00+00:00,27.9,28.05,27.5675,27.63,144649032.0,1.0,2016-11-30 00:00:00+00:00 | |
| 2016-12-01 00:00:00+00:00,27.59125,27.735,27.2575,27.3725,148347448.0,1.0,2016-12-01 00:00:00+00:00 | |
| 2016-12-02 00:00:00+00:00,27.2925,27.5225,27.2125,27.475,106111988.0,1.0,2016-12-02 00:00:00+00:00 | |
| 2016-12-05 00:00:00+00:00,27.5,27.5075,27.0625,27.2775,137298160.0,1.0,2016-12-05 00:00:00+00:00 | |
| 2016-12-06 00:00:00+00:00,27.375,27.59,27.2975,27.4875,104781848.0,1.0,2016-12-06 00:00:00+00:00 | |
| 2016-12-07 00:00:00+00:00,27.315,27.7975,27.29,27.7575,119994876.0,1.0,2016-12-07 00:00:00+00:00 | |
| 2016-12-08 00:00:00+00:00,27.715,28.1075,27.65,28.03,108273264.0,1.0,2016-12-08 00:00:00+00:00 | |
| 2016-12-09 00:00:00+00:00,28.0775,28.675,28.0775,28.4875,137610508.0,1.0,2016-12-09 00:00:00+00:00 | |
| 2016-12-12 00:00:00+00:00,28.3225,28.75,28.1225,28.325,105497508.0,1.0,2016-12-12 00:00:00+00:00 | |
| 2016-12-13 00:00:00+00:00,28.46,28.98,28.4375,28.7975,174935244.0,1.0,2016-12-13 00:00:00+00:00 | |
| 2016-12-14 00:00:00+00:00,28.76,29.05,28.745,28.7975,136127336.0,1.0,2016-12-14 00:00:00+00:00 | |
| 2016-12-15 00:00:00+00:00,28.845,29.1825,28.8075,28.955,186098176.0,1.0,2016-12-15 00:00:00+00:00 | |
| 2016-12-16 00:00:00+00:00,29.1175,29.125,28.91125,28.9925,177404536.0,1.0,2016-12-16 00:00:00+00:00 | |
| 2016-12-19 00:00:00+00:00,28.95,29.345,28.9375,29.16,111117692.0,1.0,2016-12-19 00:00:00+00:00 | |
| 2016-12-20 00:00:00+00:00,29.185,29.375,29.17,29.2375,85699860.0,1.0,2016-12-20 00:00:00+00:00 | |
| 2016-12-21 00:00:00+00:00,29.2,29.35,29.195,29.265,95132660.0,1.0,2016-12-21 00:00:00+00:00 | |
| 2016-12-22 00:00:00+00:00,29.0875,29.1275,28.91,29.0725,104343416.0,1.0,2016-12-22 00:00:00+00:00 | |
| 2016-12-23 00:00:00+00:00,28.8975,29.13,28.8975,29.13,56997936.0,1.0,2016-12-23 00:00:00+00:00 | |
| 2016-12-27 00:00:00+00:00,29.13,29.45,29.1225,29.315,73187420.0,1.0,2016-12-27 00:00:00+00:00 | |
| 2016-12-28 00:00:00+00:00,29.38,29.50415,29.05,29.19,83623568.0,1.0,2016-12-28 00:00:00+00:00 | |
| 2016-12-29 00:00:00+00:00,29.1125,29.277375,29.1,29.1825,60158076.0,1.0,2016-12-29 00:00:00+00:00 | |
| 2016-12-30 00:00:00+00:00,29.1625,29.3,28.8575,28.955,122345060.0,1.0,2016-12-30 00:00:00+00:00 | |
| 2017-01-03 00:00:00+00:00,28.95,29.0825,28.69,29.0375,115127460.0,1.0,2017-01-03 00:00:00+00:00 | |
| 2017-01-04 00:00:00+00:00,28.9625,29.1275,28.9375,29.005,84472464.0,1.0,2017-01-04 00:00:00+00:00 | |
| 2017-01-05 00:00:00+00:00,28.98,29.21605,28.9525,29.1525,88774348.0,1.0,2017-01-05 00:00:00+00:00 | |
| 2017-01-06 00:00:00+00:00,29.195,29.54,29.1175,29.4775,127007600.0,1.0,2017-01-06 00:00:00+00:00 | |
| 2017-01-09 00:00:00+00:00,29.4875,29.8575,29.485,29.7475,134247792.0,1.0,2017-01-09 00:00:00+00:00 | |
| 2017-01-10 00:00:00+00:00,29.6925,29.845,29.575,29.7775,97848204.0,1.0,2017-01-10 00:00:00+00:00 | |
| 2017-01-11 00:00:00+00:00,29.685,29.9825,29.65,29.9375,110354372.0,1.0,2017-01-11 00:00:00+00:00 | |
| 2017-01-12 00:00:00+00:00,29.72375,29.825,29.5525,29.8125,108344880.0,1.0,2017-01-12 00:00:00+00:00 | |
| 2017-01-13 00:00:00+00:00,29.7775,29.905,29.7025,29.76,104447792.0,1.0,2017-01-13 00:00:00+00:00 | |
| 2017-01-17 00:00:00+00:00,29.585,30.06,29.555,30.0,137759372.0,1.0,2017-01-17 00:00:00+00:00 | |
| 2017-01-18 00:00:00+00:00,30.0,30.125,29.9275,29.9975,94851844.0,1.0,2017-01-18 00:00:00+00:00 | |
| 2017-01-19 00:00:00+00:00,29.85,30.0225,29.8425,29.945,102389164.0,1.0,2017-01-19 00:00:00+00:00 | |
| 2017-01-20 00:00:00+00:00,30.1125,30.1125,29.93365,30.0,130391568.0,1.0,2017-01-20 00:00:00+00:00 | |
| 2017-01-23 00:00:00+00:00,30.0,30.2025,29.9425,30.02,88200872.0,1.0,2017-01-23 00:00:00+00:00 | |
| 2017-01-24 00:00:00+00:00,29.8875,30.025,29.875,29.9925,92844152.0,1.0,2017-01-24 00:00:00+00:00 | |
| 2017-01-25 00:00:00+00:00,30.105,30.525,30.07,30.47,130346692.0,1.0,2017-01-25 00:00:00+00:00 | |
| 2017-01-26 00:00:00+00:00,30.4175,30.61,30.4,30.485,105350304.0,1.0,2017-01-26 00:00:00+00:00 | |
| 2017-01-27 00:00:00+00:00,30.535,30.5875,30.4,30.4875,82251776.0,1.0,2017-01-27 00:00:00+00:00 | |
| 2017-01-30 00:00:00+00:00,30.2325,30.4075,30.165,30.4075,121510012.0,1.0,2017-01-30 00:00:00+00:00 | |
| 2017-01-31 00:00:00+00:00,30.2875,30.3475,30.155,30.3375,196803972.0,1.0,2017-01-31 00:00:00+00:00 | |
| 2017-02-01 00:00:00+00:00,31.7575,32.6225,31.7525,32.1875,447940160.0,1.0,2017-02-01 00:00:00+00:00 | |
| 2017-02-02 00:00:00+00:00,31.99375,32.3475,31.945,32.1325,134841644.0,1.0,2017-02-02 00:00:00+00:00 | |
| 2017-02-03 00:00:00+00:00,32.0775,32.2975,32.04,32.27,98029204.0,1.0,2017-02-03 00:00:00+00:00 | |
| 2017-02-06 00:00:00+00:00,32.2825,32.625,32.225,32.5725,107383696.0,1.0,2017-02-06 00:00:00+00:00 | |
| 2017-02-07 00:00:00+00:00,32.635,33.0225,32.6125,32.8825,152735364.0,1.0,2017-02-07 00:00:00+00:00 | |
| 2017-02-08 00:00:00+00:00,32.8375,33.055,32.805,33.01,92016288.0,1.0,2017-02-08 00:00:00+00:00 | |
| 2017-02-09 00:00:00+00:00,32.9125,33.11125,32.78,33.105,113399436.0,1.0,2017-02-09 00:00:00+00:00 | |
| 2017-02-10 00:00:00+00:00,33.115,33.235,33.0125,33.03,80261832.0,1.0,2017-02-10 00:00:00+00:00 | |
| 2017-02-13 00:00:00+00:00,33.27,33.455,33.1875,33.3225,92141684.0,1.0,2017-02-13 00:00:00+00:00 | |
| 2017-02-14 00:00:00+00:00,33.3675,33.7725,33.3125,33.755,132904892.0,1.0,2017-02-14 00:00:00+00:00 | |
| 2017-02-15 00:00:00+00:00,33.88,34.0675,33.655,33.8775,142492400.0,1.0,2017-02-15 00:00:00+00:00 | |
| 2017-02-16 00:00:00+00:00,33.9175,33.975,33.70995,33.83625,90338220.0,1.0,2017-02-16 00:00:00+00:00 | |
| 2017-02-17 00:00:00+00:00,33.775,33.9575,33.775,33.93,88792788.0,1.0,2017-02-17 00:00:00+00:00 | |
| 2017-02-21 00:00:00+00:00,34.0575,34.1875,33.995,34.175,98028624.0,1.0,2017-02-21 00:00:00+00:00 | |
| 2017-02-22 00:00:00+00:00,34.1075,34.28,34.0275,34.2775,83347728.0,1.0,2017-02-22 00:00:00+00:00 | |
| 2017-02-23 00:00:00+00:00,34.345,34.37,34.075,34.1325,83152744.0,1.0,2017-02-23 00:00:00+00:00 | |
| 2017-02-24 00:00:00+00:00,33.9775,34.165,33.82,34.165,87106340.0,1.0,2017-02-24 00:00:00+00:00 | |
| 2017-02-27 00:00:00+00:00,34.285,34.35875,34.07,34.2325,81029704.0,1.0,2017-02-27 00:00:00+00:00 | |
| 2017-02-28 00:00:00+00:00,34.27,34.35875,34.175,34.2475,93931440.0,1.0,2017-02-28 00:00:00+00:00 | |
| 2017-03-01 00:00:00+00:00,34.4725,35.0375,34.39875,34.9475,145658340.0,1.0,2017-03-01 00:00:00+00:00 | |
| 2017-03-02 00:00:00+00:00,35.0,35.06965,34.69,34.74,104843936.0,1.0,2017-03-02 00:00:00+00:00 | |
| 2017-03-03 00:00:00+00:00,34.695,34.9575,34.6475,34.945,86284484.0,1.0,2017-03-03 00:00:00+00:00 | |
| 2017-03-06 00:00:00+00:00,34.84125,34.9425,34.648975,34.835,87000176.0,1.0,2017-03-06 00:00:00+00:00 | |
| 2017-03-07 00:00:00+00:00,34.765,34.995,34.6975,34.88,69785188.0,1.0,2017-03-07 00:00:00+00:00 | |
| 2017-03-08 00:00:00+00:00,34.7375,34.95,34.705,34.75,74828944.0,1.0,2017-03-08 00:00:00+00:00 | |
| 2017-03-09 00:00:00+00:00,34.685,34.6975,34.2625,34.67,88623616.0,1.0,2017-03-09 00:00:00+00:00 | |
| 2017-03-10 00:00:00+00:00,34.8125,34.839275,34.66,34.785,78451204.0,1.0,2017-03-10 00:00:00+00:00 | |
| 2017-03-13 00:00:00+00:00,34.7125,34.8575,34.705,34.8,69686868.0,1.0,2017-03-13 00:00:00+00:00 | |
| 2017-03-14 00:00:00+00:00,34.825,34.9125,34.71,34.7475,61236260.0,1.0,2017-03-14 00:00:00+00:00 | |
| 2017-03-15 00:00:00+00:00,34.8525,35.187525,34.75625,35.115,102767096.0,1.0,2017-03-15 00:00:00+00:00 | |
| 2017-03-16 00:00:00+00:00,35.18,35.255,35.065,35.1725,76927992.0,1.0,2017-03-16 00:00:00+00:00 | |
| 2017-03-17 00:00:00+00:00,35.25,35.25,34.9725,34.9975,175539808.0,1.0,2017-03-17 00:00:00+00:00 | |
| 2017-03-20 00:00:00+00:00,35.1,35.375,35.0575,35.365,86168152.0,1.0,2017-03-20 00:00:00+00:00 | |
| 2017-03-21 00:00:00+00:00,35.5275,35.7,34.9325,34.96,158119648.0,1.0,2017-03-21 00:00:00+00:00 | |
| 2017-03-22 00:00:00+00:00,34.96125,35.4,34.94,35.355,103440660.0,1.0,2017-03-22 00:00:00+00:00 | |
| 2017-03-23 00:00:00+00:00,35.315,35.3961,35.1525,35.23,81385204.0,1.0,2017-03-23 00:00:00+00:00 | |
| 2017-03-24 00:00:00+00:00,35.375,35.435,35.0875,35.16,89582252.0,1.0,2017-03-24 00:00:00+00:00 | |
| 2017-03-27 00:00:00+00:00,34.8475,35.305,34.655,35.22,94300376.0,1.0,2017-03-27 00:00:00+00:00 | |
| 2017-03-28 00:00:00+00:00,35.2275,36.01,35.155,35.95,133499220.0,1.0,2017-03-28 00:00:00+00:00 | |
| 2017-03-29 00:00:00+00:00,35.92,36.1225,35.7975,36.03,116759820.0,1.0,2017-03-29 00:00:00+00:00 | |
| 2017-03-30 00:00:00+00:00,36.0475,36.125,35.875,35.9825,84829008.0,1.0,2017-03-30 00:00:00+00:00 | |
| 2017-03-31 00:00:00+00:00,35.93,36.0675,35.7525,35.915,78646604.0,1.0,2017-03-31 00:00:00+00:00 | |
| 2017-04-03 00:00:00+00:00,35.9275,36.03,35.7625,35.925,79942856.0,1.0,2017-04-03 00:00:00+00:00 | |
| 2017-04-04 00:00:00+00:00,35.8125,36.2225,35.7925,36.1925,79565416.0,1.0,2017-04-04 00:00:00+00:00 | |
| 2017-04-05 00:00:00+00:00,36.055,36.365,35.9525,36.005,110871416.0,1.0,2017-04-05 00:00:00+00:00 | |
| 2017-04-06 00:00:00+00:00,36.0725,36.13,35.8625,35.915,84596136.0,1.0,2017-04-06 00:00:00+00:00 | |
| 2017-04-07 00:00:00+00:00,35.9325,36.045,35.8175,35.835,66634172.0,1.0,2017-04-07 00:00:00+00:00 | |
| 2017-04-10 00:00:00+00:00,35.9,35.9698,35.725,35.7925,75733588.0,1.0,2017-04-10 00:00:00+00:00 | |
| 2017-04-11 00:00:00+00:00,35.735,35.8375,35.015,35.4075,121517504.0,1.0,2017-04-11 00:00:00+00:00 | |
| 2017-04-12 00:00:00+00:00,35.4,35.5375,35.2525,35.45,81400000.0,1.0,2017-04-12 00:00:00+00:00 | |
| 2017-04-13 00:00:00+00:00,35.4775,35.595,35.2625,35.2625,71291520.0,1.0,2017-04-13 00:00:00+00:00 | |
| 2017-04-17 00:00:00+00:00,35.37,35.47,35.2175,35.4575,66328376.0,1.0,2017-04-17 00:00:00+00:00 | |
| 2017-04-18 00:00:00+00:00,35.3525,35.51,35.2775,35.3,58790176.0,1.0,2017-04-18 00:00:00+00:00 | |
| 2017-04-19 00:00:00+00:00,35.47,35.5,35.1125,35.17,69313500.0,1.0,2017-04-19 00:00:00+00:00 | |
| 2017-04-20 00:00:00+00:00,35.305,35.73,35.29,35.61,93278248.0,1.0,2017-04-20 00:00:00+00:00 | |
| 2017-04-21 00:00:00+00:00,35.61,35.67,35.4625,35.5675,69283712.0,1.0,2017-04-21 00:00:00+00:00 | |
| 2017-04-24 00:00:00+00:00,35.875,35.9875,35.795,35.91,68466396.0,1.0,2017-04-24 00:00:00+00:00 | |
| 2017-04-25 00:00:00+00:00,35.9775,36.225,35.9675,36.1325,72865888.0,1.0,2017-04-25 00:00:00+00:00 | |
| 2017-04-26 00:00:00+00:00,36.1175,36.15,35.84405,35.92,78457148.0,1.0,2017-04-26 00:00:00+00:00 | |
| 2017-04-27 00:00:00+00:00,35.980625,36.04,35.8275,35.9475,55795920.0,1.0,2017-04-27 00:00:00+00:00 | |
| 2017-04-28 00:00:00+00:00,36.0225,36.075,35.8175,35.9125,80988748.0,1.0,2017-04-28 00:00:00+00:00 | |
| 2017-05-01 00:00:00+00:00,36.275,36.8,36.24,36.645,131275040.0,1.0,2017-05-01 00:00:00+00:00 | |
| 2017-05-02 00:00:00+00:00,36.885,37.0225,36.71,36.8775,159010680.0,1.0,2017-05-02 00:00:00+00:00 | |
| 2017-05-03 00:00:00+00:00,36.3975,36.8725,36.0675,36.765,180571224.0,1.0,2017-05-03 00:00:00+00:00 | |
| 2017-05-04 00:00:00+00:00,36.63,36.785,36.4525,36.6325,93102760.0,1.0,2017-05-04 00:00:00+00:00 | |
| 2017-05-05 00:00:00+00:00,36.69,37.245,36.69,37.24,107149436.0,1.0,2017-05-05 00:00:00+00:00 | |
| 2017-05-08 00:00:00+00:00,37.2575,38.425,37.2575,38.2525,193356840.0,1.0,2017-05-08 00:00:00+00:00 | |
| 2017-05-09 00:00:00+00:00,38.4675,38.72,38.3625,38.4975,143769740.0,1.0,2017-05-09 00:00:00+00:00 | |
| 2017-05-10 00:00:00+00:00,38.4075,38.485,38.0275,38.315,102681824.0,1.0,2017-05-10 00:00:00+00:00 | |
| 2017-05-11 00:00:00+00:00,38.1125,38.5175,38.0775,38.4875,102386748.0,1.0,2017-05-11 00:00:00+00:00 | |
| 2017-05-12 00:00:00+00:00,38.675,39.105,38.6675,39.025,128887024.0,1.0,2017-05-12 00:00:00+00:00 | |
| 2017-05-15 00:00:00+00:00,39.0025,39.1625,38.7625,38.925,102803932.0,1.0,2017-05-15 00:00:00+00:00 | |
| 2017-05-16 00:00:00+00:00,38.985,39.015,38.68,38.8675,79618716.0,1.0,2017-05-16 00:00:00+00:00 | |
| 2017-05-17 00:00:00+00:00,38.4,38.6425,37.4275,37.5625,197931272.0,1.0,2017-05-17 00:00:00+00:00 | |
| 2017-05-18 00:00:00+00:00,37.8175,38.335,37.7825,38.135,132638656.0,1.0,2017-05-18 00:00:00+00:00 | |
| 2017-05-19 00:00:00+00:00,38.345,38.495,38.1575,38.265,106935192.0,1.0,2017-05-19 00:00:00+00:00 | |
| 2017-05-22 00:00:00+00:00,38.5,38.645,38.2275,38.4975,89360276.0,1.0,2017-05-22 00:00:00+00:00 | |
| 2017-05-23 00:00:00+00:00,38.725,38.725,38.3275,38.45,77721432.0,1.0,2017-05-23 00:00:00+00:00 | |
| 2017-05-24 00:00:00+00:00,38.46,38.5425,38.1675,38.335,76473276.0,1.0,2017-05-24 00:00:00+00:00 | |
| 2017-05-25 00:00:00+00:00,38.4325,38.5875,38.2575,38.4675,76177852.0,1.0,2017-05-25 00:00:00+00:00 | |
| 2017-05-26 00:00:00+00:00,38.5,38.56,38.3275,38.4025,86528808.0,1.0,2017-05-26 00:00:00+00:00 | |
| 2017-05-30 00:00:00+00:00,38.355,38.6075,38.3325,38.4175,80139736.0,1.0,2017-05-30 00:00:00+00:00 | |
| 2017-05-31 00:00:00+00:00,38.4925,38.5425,38.095,38.19,92651492.0,1.0,2017-05-31 00:00:00+00:00 | |
| 2017-06-01 00:00:00+00:00,38.2925,38.3325,38.055,38.295,64720572.0,1.0,2017-06-01 00:00:00+00:00 | |
| 2017-06-02 00:00:00+00:00,38.395,38.8625,38.2225,38.8625,109143444.0,1.0,2017-06-02 00:00:00+00:00 | |
| 2017-06-05 00:00:00+00:00,38.585,38.6125,38.365,38.4825,99215432.0,1.0,2017-06-05 00:00:00+00:00 | |
| 2017-06-06 00:00:00+00:00,38.475,38.9525,38.445,38.6125,104998520.0,1.0,2017-06-06 00:00:00+00:00 | |
| 2017-06-07 00:00:00+00:00,38.755,38.995,38.62,38.8425,82715088.0,1.0,2017-06-07 00:00:00+00:00 | |
| 2017-06-08 00:00:00+00:00,38.8125,38.885,38.6,38.7475,83085468.0,1.0,2017-06-08 00:00:00+00:00 | |
| 2017-06-09 00:00:00+00:00,38.7975,38.7975,36.505,37.245,259530800.0,1.0,2017-06-09 00:00:00+00:00 | |
| 2017-06-12 00:00:00+00:00,36.435,36.5225,35.6275,36.355,286254456.0,1.0,2017-06-12 00:00:00+00:00 | |
| 2017-06-13 00:00:00+00:00,36.79,36.8625,36.2875,36.6475,134996616.0,1.0,2017-06-13 00:00:00+00:00 | |
| 2017-06-14 00:00:00+00:00,36.875,36.875,35.96,36.29,124896812.0,1.0,2017-06-14 00:00:00+00:00 | |
| 2017-06-15 00:00:00+00:00,35.83,36.11995,35.5525,36.0725,125395328.0,1.0,2017-06-15 00:00:00+00:00 | |
| 2017-06-16 00:00:00+00:00,35.945,36.125,35.55,35.5675,196722992.0,1.0,2017-06-16 00:00:00+00:00 | |
| 2017-06-19 00:00:00+00:00,35.915,36.685,35.915,36.585,125796528.0,1.0,2017-06-19 00:00:00+00:00 | |
| 2017-06-20 00:00:00+00:00,36.7175,36.7175,36.235,36.2525,98288680.0,1.0,2017-06-20 00:00:00+00:00 | |
| 2017-06-21 00:00:00+00:00,36.38,36.517325,36.1525,36.4675,84258716.0,1.0,2017-06-21 00:00:00+00:00 | |
| 2017-06-22 00:00:00+00:00,36.4425,36.675,36.279975,36.4075,74693460.0,1.0,2017-06-22 00:00:00+00:00 | |
| 2017-06-23 00:00:00+00:00,36.2825,36.79,36.2775,36.57,103991904.0,1.0,2017-06-23 00:00:00+00:00 | |
| 2017-06-26 00:00:00+00:00,36.7925,37.07,36.345,36.455,102098644.0,1.0,2017-06-26 00:00:00+00:00 | |
| 2017-06-27 00:00:00+00:00,36.2525,36.54,35.905,35.9325,97694572.0,1.0,2017-06-27 00:00:00+00:00 | |
| 2017-06-28 00:00:00+00:00,36.1225,36.5275,35.790025,36.4575,87663756.0,1.0,2017-06-28 00:00:00+00:00 | |
| 2017-06-29 00:00:00+00:00,36.1775,36.2825,35.57,35.92,124467920.0,1.0,2017-06-29 00:00:00+00:00 | |
| 2017-06-30 00:00:00+00:00,36.1125,36.24,35.945,36.005,89315916.0,1.0,2017-06-30 00:00:00+00:00 | |
| 2017-07-03 00:00:00+00:00,36.22,36.325,35.775,35.875,57033200.0,1.0,2017-07-03 00:00:00+00:00 | |
| 2017-07-05 00:00:00+00:00,35.9225,36.1975,35.680925,36.0225,83035180.0,1.0,2017-07-05 00:00:00+00:00 | |
| 2017-07-06 00:00:00+00:00,35.755,35.875,35.6025,35.6825,93497496.0,1.0,2017-07-06 00:00:00+00:00 | |
| 2017-07-07 00:00:00+00:00,35.725,36.1875,35.725,36.045,74021404.0,1.0,2017-07-07 00:00:00+00:00 | |
| 2017-07-10 00:00:00+00:00,36.0275,36.4875,35.8425,36.265,84121864.0,1.0,2017-07-10 00:00:00+00:00 | |
| 2017-07-11 00:00:00+00:00,36.1825,36.4625,36.095,36.3825,73244624.0,1.0,2017-07-11 00:00:00+00:00 | |
| 2017-07-12 00:00:00+00:00,36.4675,36.545,36.205,36.435,94471856.0,1.0,2017-07-12 00:00:00+00:00 | |
| 2017-07-13 00:00:00+00:00,36.375,37.1225,36.36,36.9425,99691152.0,1.0,2017-07-13 00:00:00+00:00 | |
| 2017-07-14 00:00:00+00:00,36.9925,37.3325,36.8325,37.26,79847152.0,1.0,2017-07-14 00:00:00+00:00 | |
| 2017-07-17 00:00:00+00:00,37.205,37.725,37.1425,37.39,92974852.0,1.0,2017-07-17 00:00:00+00:00 | |
| 2017-07-18 00:00:00+00:00,37.3,37.5325,37.1675,37.52,70855180.0,1.0,2017-07-18 00:00:00+00:00 | |
| 2017-07-19 00:00:00+00:00,37.62,37.855,37.4875,37.755,82461676.0,1.0,2017-07-19 00:00:00+00:00 | |
| 2017-07-20 00:00:00+00:00,37.875,37.935,37.5475,37.585,68213304.0,1.0,2017-07-20 00:00:00+00:00 | |
| 2017-07-21 00:00:00+00:00,37.4975,37.61,37.22,37.5675,98684008.0,1.0,2017-07-21 00:00:00+00:00 | |
| 2017-07-24 00:00:00+00:00,37.645,38.11,37.475,38.0225,84490920.0,1.0,2017-07-24 00:00:00+00:00 | |
| 2017-07-25 00:00:00+00:00,37.95,38.46,37.95,38.185,74450596.0,1.0,2017-07-25 00:00:00+00:00 | |
| 2017-07-26 00:00:00+00:00,38.3375,38.4825,38.265,38.365,60688544.0,1.0,2017-07-26 00:00:00+00:00 | |
| 2017-07-27 00:00:00+00:00,38.4375,38.4975,36.825,37.64,128703500.0,1.0,2017-07-27 00:00:00+00:00 | |
| 2017-07-28 00:00:00+00:00,37.4725,37.5575,37.2975,37.375,67331788.0,1.0,2017-07-28 00:00:00+00:00 | |
| 2017-07-31 00:00:00+00:00,37.475,37.5825,37.0325,37.1825,77690620.0,1.0,2017-07-31 00:00:00+00:00 | |
| 2017-08-01 00:00:00+00:00,37.275,37.555,37.1025,37.5125,98902104.0,1.0,2017-08-01 00:00:00+00:00 | |
| 2017-08-02 00:00:00+00:00,39.82,39.9375,39.04,39.285,276891172.0,1.0,2017-08-02 00:00:00+00:00 | |
| 2017-08-03 00:00:00+00:00,39.2625,39.3025,38.755,38.8925,104002952.0,1.0,2017-08-03 00:00:00+00:00 | |
| 2017-08-04 00:00:00+00:00,39.0175,39.35,38.9225,39.0975,81398128.0,1.0,2017-08-04 00:00:00+00:00 | |
| 2017-08-07 00:00:00+00:00,39.265,39.73,39.167525,39.7025,87481284.0,1.0,2017-08-07 00:00:00+00:00 | |
| 2017-08-08 00:00:00+00:00,39.65,40.4575,39.5675,40.02,143102700.0,1.0,2017-08-08 00:00:00+00:00 | |
| 2017-08-09 00:00:00+00:00,39.815,40.3175,39.7775,40.265,102561576.0,1.0,2017-08-09 00:00:00+00:00 | |
| 2017-08-10 00:00:00+00:00,39.975,40.0,38.6575,38.83,156324068.0,1.0,2017-08-10 00:00:00+00:00 | |
| 2017-08-11 00:00:00+00:00,39.15,39.6432,39.0175,39.37,103772748.0,1.0,2017-08-11 00:00:00+00:00 | |
| 2017-08-14 00:00:00+00:00,39.83,40.0525,39.6875,39.9625,87019240.0,1.0,2017-08-14 00:00:00+00:00 | |
| 2017-08-15 00:00:00+00:00,40.165,40.54875,40.035,40.4,111747096.0,1.0,2017-08-15 00:00:00+00:00 | |
| 2017-08-16 00:00:00+00:00,40.485,40.6275,40.0375,40.2375,109287044.0,1.0,2017-08-16 00:00:00+00:00 | |
| 2017-08-17 00:00:00+00:00,40.13,40.1775,39.46,39.465,107702776.0,1.0,2017-08-17 00:00:00+00:00 | |
| 2017-08-18 00:00:00+00:00,39.465,39.875,39.18,39.375,108050100.0,1.0,2017-08-18 00:00:00+00:00 | |
| 2017-08-21 00:00:00+00:00,39.375,39.4725,38.777525,39.3025,104582612.0,1.0,2017-08-21 00:00:00+00:00 | |
| 2017-08-22 00:00:00+00:00,39.5575,40.0,39.505,39.945,85191248.0,1.0,2017-08-22 00:00:00+00:00 | |
| 2017-08-23 00:00:00+00:00,39.7675,40.1175,39.72,39.995,76792756.0,1.0,2017-08-23 00:00:00+00:00 | |
| 2017-08-24 00:00:00+00:00,40.1075,40.185,39.6375,39.8175,76118484.0,1.0,2017-08-24 00:00:00+00:00 | |
| 2017-08-25 00:00:00+00:00,39.9125,40.14,39.8175,39.965,100060872.0,1.0,2017-08-25 00:00:00+00:00 | |
| 2017-08-28 00:00:00+00:00,40.035,40.5,39.9825,40.3675,101118696.0,1.0,2017-08-28 00:00:00+00:00 | |
| 2017-08-29 00:00:00+00:00,40.025,40.78,40.0,40.7275,117231448.0,1.0,2017-08-29 00:00:00+00:00 | |
| 2017-08-30 00:00:00+00:00,40.95,40.9725,40.6525,40.8375,107895784.0,1.0,2017-08-30 00:00:00+00:00 | |
| 2017-08-31 00:00:00+00:00,40.91,41.13,40.87,41.0,105649756.0,1.0,2017-08-31 00:00:00+00:00 | |
| 2017-09-01 00:00:00+00:00,41.2,41.235,40.9075,41.0125,66034272.0,1.0,2017-09-01 00:00:00+00:00 | |
| 2017-09-05 00:00:00+00:00,40.9375,41.0625,40.14,40.52,117268216.0,1.0,2017-09-05 00:00:00+00:00 | |
| 2017-09-06 00:00:00+00:00,40.6775,40.7475,40.13,40.4775,84716188.0,1.0,2017-09-06 00:00:00+00:00 | |
| 2017-09-07 00:00:00+00:00,40.5225,40.56,40.09,40.315,86891980.0,1.0,2017-09-07 00:00:00+00:00 | |
| 2017-09-08 00:00:00+00:00,40.215,40.2875,39.6325,39.6575,112732636.0,1.0,2017-09-08 00:00:00+00:00 | |
| 2017-09-11 00:00:00+00:00,40.125,40.5125,39.9725,40.375,124115704.0,1.0,2017-09-11 00:00:00+00:00 | |
| 2017-09-12 00:00:00+00:00,40.6525,40.99,39.6925,40.215,284556476.0,1.0,2017-09-12 00:00:00+00:00 | |
| 2017-09-13 00:00:00+00:00,39.9675,39.99,39.4775,39.9125,177575008.0,1.0,2017-09-13 00:00:00+00:00 | |
| 2017-09-14 00:00:00+00:00,39.7475,39.85,39.5225,39.57,92294584.0,1.0,2017-09-14 00:00:00+00:00 | |
| 2017-09-15 00:00:00+00:00,39.6175,40.2425,39.5,39.97,192814568.0,1.0,2017-09-15 00:00:00+00:00 | |
| 2017-09-18 00:00:00+00:00,40.0275,40.125,39.49875,39.6675,111758872.0,1.0,2017-09-18 00:00:00+00:00 | |
| 2017-09-19 00:00:00+00:00,39.8775,39.9425,39.61,39.6825,81389408.0,1.0,2017-09-19 00:00:00+00:00 | |
| 2017-09-20 00:00:00+00:00,39.475,39.565,38.4575,39.0175,206772956.0,1.0,2017-09-20 00:00:00+00:00 | |
| 2017-09-21 00:00:00+00:00,38.95,38.95,38.1875,38.3475,146573528.0,1.0,2017-09-21 00:00:00+00:00 | |
| 2017-09-22 00:00:00+00:00,38.005,38.0675,37.64,37.9725,184457696.0,1.0,2017-09-22 00:00:00+00:00 | |
| 2017-09-25 00:00:00+00:00,37.4975,37.9575,37.29,37.6375,175689336.0,1.0,2017-09-25 00:00:00+00:00 | |
| 2017-09-26 00:00:00+00:00,37.945,38.48,37.9225,38.285,141883940.0,1.0,2017-09-26 00:00:00+00:00 | |
| 2017-09-27 00:00:00+00:00,38.45,38.679725,38.385,38.5575,99838208.0,1.0,2017-09-27 00:00:00+00:00 | |
| 2017-09-28 00:00:00+00:00,38.4725,38.57,38.175,38.32,87586368.0,1.0,2017-09-28 00:00:00+00:00 | |
| 2017-09-29 00:00:00+00:00,38.3025,38.5325,38.0,38.53,103426120.0,1.0,2017-09-29 00:00:00+00:00 | |
| 2017-10-02 00:00:00+00:00,38.565,38.6125,38.18,38.4525,74099440.0,1.0,2017-10-02 00:00:00+00:00 | |
| 2017-10-03 00:00:00+00:00,38.5025,38.7725,38.4775,38.62,64585552.0,1.0,2017-10-03 00:00:00+00:00 | |
| 2017-10-04 00:00:00+00:00,38.4075,38.465,38.115,38.37,79376708.0,1.0,2017-10-04 00:00:00+00:00 | |
| 2017-10-05 00:00:00+00:00,38.545,38.86,38.5125,38.8475,84131200.0,1.0,2017-10-05 00:00:00+00:00 | |
| 2017-10-06 00:00:00+00:00,38.7425,38.8725,38.64,38.825,65694996.0,1.0,2017-10-06 00:00:00+00:00 | |
| 2017-10-09 00:00:00+00:00,38.9525,39.1825,38.87125,38.96,64800516.0,1.0,2017-10-09 00:00:00+00:00 | |
| 2017-10-10 00:00:00+00:00,39.01375,39.5,38.775,38.975,61825324.0,1.0,2017-10-10 00:00:00+00:00 | |
| 2017-10-11 00:00:00+00:00,38.9925,39.245,38.9375,39.1375,66430772.0,1.0,2017-10-11 00:00:00+00:00 | |
| 2017-10-12 00:00:00+00:00,39.0875,39.3425,38.932475,39.0,64182880.0,1.0,2017-10-12 00:00:00+00:00 | |
| 2017-10-13 00:00:00+00:00,39.1825,39.32,39.1025,39.2475,65150432.0,1.0,2017-10-13 00:00:00+00:00 | |
| 2017-10-16 00:00:00+00:00,39.475,40.0,39.4125,39.97,95578520.0,1.0,2017-10-16 00:00:00+00:00 | |
| 2017-10-17 00:00:00+00:00,39.945,40.2175,39.8075,40.1175,75265752.0,1.0,2017-10-17 00:00:00+00:00 | |
| 2017-10-18 00:00:00+00:00,40.105,40.1775,39.9,39.94,64634636.0,1.0,2017-10-18 00:00:00+00:00 | |
| 2017-10-19 00:00:00+00:00,39.1875,39.27,38.755,38.995,168445304.0,1.0,2017-10-19 00:00:00+00:00 | |
| 2017-10-20 00:00:00+00:00,39.1525,39.4375,38.99,39.0625,94448984.0,1.0,2017-10-20 00:00:00+00:00 | |
| 2017-10-23 00:00:00+00:00,39.2225,39.4225,38.875,39.0425,86617844.0,1.0,2017-10-23 00:00:00+00:00 | |
| 2017-10-24 00:00:00+00:00,39.0725,39.355,39.05,39.275,68550924.0,1.0,2017-10-24 00:00:00+00:00 | |
| 2017-10-25 00:00:00+00:00,39.2275,39.3875,38.8175,39.1025,80506216.0,1.0,2017-10-25 00:00:00+00:00 | |
| 2017-10-26 00:00:00+00:00,39.3075,39.457375,39.195,39.3525,67006764.0,1.0,2017-10-26 00:00:00+00:00 | |
| 2017-10-27 00:00:00+00:00,39.8225,40.9,39.675,40.7625,175616600.0,1.0,2017-10-27 00:00:00+00:00 | |
| 2017-10-30 00:00:00+00:00,40.9725,42.0175,40.93,41.68,175693168.0,1.0,2017-10-30 00:00:00+00:00 | |
| 2017-10-31 00:00:00+00:00,41.975,42.412475,41.735,42.26,141898688.0,1.0,2017-10-31 00:00:00+00:00 | |
| 2017-11-01 00:00:00+00:00,42.4675,42.485,41.4025,41.7225,132403388.0,1.0,2017-11-01 00:00:00+00:00 | |
| 2017-11-02 00:00:00+00:00,41.91,42.125,41.32,42.0275,130840160.0,1.0,2017-11-02 00:00:00+00:00 | |
| 2017-11-03 00:00:00+00:00,43.5,43.565,42.78,43.125,234735304.0,1.0,2017-11-03 00:00:00+00:00 | |
| 2017-11-06 00:00:00+00:00,43.09125,43.7475,42.93,43.5625,136970264.0,1.0,2017-11-06 00:00:00+00:00 | |
| 2017-11-07 00:00:00+00:00,43.4775,43.8125,43.4,43.7025,95643656.0,1.0,2017-11-07 00:00:00+00:00 | |
| 2017-11-08 00:00:00+00:00,43.665,44.06,43.5825,44.06,97638108.0,1.0,2017-11-08 00:00:00+00:00 | |
| 2017-11-09 00:00:00+00:00,43.7775,44.02375,43.285,43.97,114546124.0,1.0,2017-11-09 00:00:00+00:00 | |
| 2017-11-10 00:00:00+00:00,43.7775,43.845,43.5675,43.6675,100244732.0,1.0,2017-11-10 00:00:00+00:00 | |
| 2017-11-13 00:00:00+00:00,43.375,43.625,43.35,43.4925,67312100.0,1.0,2017-11-13 00:00:00+00:00 | |
| 2017-11-14 00:00:00+00:00,43.26,43.37,42.795,42.835,94353804.0,1.0,2017-11-14 00:00:00+00:00 | |
| 2017-11-15 00:00:00+00:00,42.4925,42.579925,42.095,42.27,114809404.0,1.0,2017-11-15 00:00:00+00:00 | |
| 2017-11-16 00:00:00+00:00,42.795,42.9675,42.575,42.775,93989304.0,1.0,2017-11-16 00:00:00+00:00 | |
| 2017-11-17 00:00:00+00:00,42.76,42.8475,42.41,42.5375,86663244.0,1.0,2017-11-17 00:00:00+00:00 | |
| 2017-11-20 00:00:00+00:00,42.5725,42.64,42.39,42.495,63897548.0,1.0,2017-11-20 00:00:00+00:00 | |
| 2017-11-21 00:00:00+00:00,42.695,43.425,42.695,43.285,99501884.0,1.0,2017-11-21 00:00:00+00:00 | |
| 2017-11-22 00:00:00+00:00,43.34,43.75,43.2625,43.74,99989096.0,1.0,2017-11-22 00:00:00+00:00 | |
| 2017-11-24 00:00:00+00:00,43.775,43.875,43.661475,43.7425,56106076.0,1.0,2017-11-24 00:00:00+00:00 | |
| 2017-11-27 00:00:00+00:00,43.7625,43.77,43.335,43.5225,82145252.0,1.0,2017-11-27 00:00:00+00:00 | |
| 2017-11-28 00:00:00+00:00,43.575,43.7175,42.965,43.2675,101873768.0,1.0,2017-11-28 00:00:00+00:00 | |
| 2017-11-29 00:00:00+00:00,43.1575,43.23,41.79,42.37,163153296.0,1.0,2017-11-29 00:00:00+00:00 | |
| 2017-11-30 00:00:00+00:00,42.6075,43.035,42.11,42.9625,160689472.0,1.0,2017-11-30 00:00:00+00:00 | |
| 2017-12-01 00:00:00+00:00,42.4875,42.9175,42.125,42.7625,158360320.0,1.0,2017-12-01 00:00:00+00:00 | |
| 2017-12-04 00:00:00+00:00,43.12,43.155,42.4075,42.45,128460208.0,1.0,2017-12-04 00:00:00+00:00 | |
| 2017-12-05 00:00:00+00:00,42.265,42.88,42.1,42.41,108033712.0,1.0,2017-12-05 00:00:00+00:00 | |
| 2017-12-06 00:00:00+00:00,41.875,42.551175,41.615,42.2525,112897428.0,1.0,2017-12-06 00:00:00+00:00 | |
| 2017-12-07 00:00:00+00:00,42.2575,42.61,42.2275,42.33,97878452.0,1.0,2017-12-07 00:00:00+00:00 | |
| 2017-12-08 00:00:00+00:00,42.6225,42.75,42.205,42.3425,92387488.0,1.0,2017-12-08 00:00:00+00:00 | |
| 2017-12-11 00:00:00+00:00,42.3,43.2225,42.1975,43.1675,132368204.0,1.0,2017-12-11 00:00:00+00:00 | |
| 2017-12-12 00:00:00+00:00,43.0375,43.0975,42.86525,42.925,75781828.0,1.0,2017-12-12 00:00:00+00:00 | |
| 2017-12-13 00:00:00+00:00,43.125,43.385,43.0,43.0675,92568968.0,1.0,2017-12-13 00:00:00+00:00 | |
| 2017-12-14 00:00:00+00:00,43.1,43.2825,42.9125,43.055,80877228.0,1.0,2017-12-14 00:00:00+00:00 | |
| 2017-12-15 00:00:00+00:00,43.4075,43.5425,43.115,43.4925,148218528.0,1.0,2017-12-15 00:00:00+00:00 | |
| 2017-12-18 00:00:00+00:00,43.72,44.3,43.715,44.105,115326132.0,1.0,2017-12-18 00:00:00+00:00 | |
| 2017-12-19 00:00:00+00:00,43.7575,43.8475,43.5225,43.635,108315488.0,1.0,2017-12-19 00:00:00+00:00 | |
| 2017-12-20 00:00:00+00:00,43.7175,43.855,43.3125,43.5875,92001568.0,1.0,2017-12-20 00:00:00+00:00 | |
| 2017-12-21 00:00:00+00:00,43.5425,44.005,43.525,43.7525,81427304.0,1.0,2017-12-21 00:00:00+00:00 | |
| 2017-12-22 00:00:00+00:00,43.67,43.856,43.625,43.7525,64210460.0,1.0,2017-12-22 00:00:00+00:00 | |
| 2017-12-26 00:00:00+00:00,42.7,42.8675,42.41975,42.6425,131872668.0,1.0,2017-12-26 00:00:00+00:00 | |
| 2017-12-27 00:00:00+00:00,42.525,42.695,42.4275,42.65,86688248.0,1.0,2017-12-27 00:00:00+00:00 | |
| 2017-12-28 00:00:00+00:00,42.75,42.9625,42.62,42.77,63990956.0,1.0,2017-12-28 00:00:00+00:00 | |
| 2017-12-29 00:00:00+00:00,42.63,42.6475,42.305,42.3075,102574844.0,1.0,2017-12-29 00:00:00+00:00 | |
| 2018-01-02 00:00:00+00:00,42.54,43.075,42.315,43.065,100192192.0,1.0,2018-01-02 00:00:00+00:00 | |
| 2018-01-03 00:00:00+00:00,43.1325,43.6375,42.99,43.0575,115278612.0,1.0,2018-01-03 00:00:00+00:00 | |
| 2018-01-04 00:00:00+00:00,43.135,43.3675,43.02,43.2575,88845380.0,1.0,2018-01-04 00:00:00+00:00 | |
| 2018-01-05 00:00:00+00:00,43.36,43.8425,43.2625,43.75,92064708.0,1.0,2018-01-05 00:00:00+00:00 | |
| 2018-01-08 00:00:00+00:00,43.5875,43.9025,43.4825,43.5875,80536368.0,1.0,2018-01-08 00:00:00+00:00 | |
| 2018-01-09 00:00:00+00:00,43.6375,43.765,43.3525,43.5825,85050456.0,1.0,2018-01-09 00:00:00+00:00 | |
| 2018-01-10 00:00:00+00:00,43.29,43.575,43.25,43.5725,94356516.0,1.0,2018-01-10 00:00:00+00:00 | |
| 2018-01-11 00:00:00+00:00,43.6475,43.87215,43.6225,43.82,70093024.0,1.0,2018-01-11 00:00:00+00:00 | |
| 2018-01-12 00:00:00+00:00,44.045,44.34,43.9125,44.2725,100158124.0,1.0,2018-01-12 00:00:00+00:00 | |
| 2018-01-16 00:00:00+00:00,44.475,44.8475,44.035,44.0475,116636020.0,1.0,2018-01-16 00:00:00+00:00 | |
| 2018-01-17 00:00:00+00:00,44.0375,44.8125,43.7675,44.775,131010936.0,1.0,2018-01-17 00:00:00+00:00 | |
| 2018-01-18 00:00:00+00:00,44.8425,45.025,44.5625,44.815,120938048.0,1.0,2018-01-18 00:00:00+00:00 | |
| 2018-01-19 00:00:00+00:00,44.6525,44.895,44.3525,44.615,123311236.0,1.0,2018-01-19 00:00:00+00:00 | |
| 2018-01-22 00:00:00+00:00,44.325,44.445,44.1504,44.25,104094732.0,1.0,2018-01-22 00:00:00+00:00 | |
| 2018-01-23 00:00:00+00:00,44.325,44.86,44.205,44.26,126810124.0,1.0,2018-01-23 00:00:00+00:00 | |
| 2018-01-24 00:00:00+00:00,44.3125,44.325,43.3,43.555,202249028.0,1.0,2018-01-24 00:00:00+00:00 | |
| 2018-01-25 00:00:00+00:00,43.62625,43.7375,42.6325,42.7775,158647216.0,1.0,2018-01-25 00:00:00+00:00 | |
| 2018-01-26 00:00:00+00:00,43.0,43.0,42.515,42.8775,148487220.0,1.0,2018-01-26 00:00:00+00:00 | |
| 2018-01-29 00:00:00+00:00,42.54,42.54,41.7675,41.99,193737696.0,1.0,2018-01-29 00:00:00+00:00 | |
| 2018-01-30 00:00:00+00:00,41.38125,41.8425,41.175,41.7425,180548104.0,1.0,2018-01-30 00:00:00+00:00 | |
| 2018-01-31 00:00:00+00:00,41.7175,42.110425,41.625,41.8575,123936396.0,1.0,2018-01-31 00:00:00+00:00 | |
| 2018-02-01 00:00:00+00:00,41.79125,42.155,41.69,41.945,152398660.0,1.0,2018-02-01 00:00:00+00:00 | |
| 2018-02-02 00:00:00+00:00,41.5,41.7,40.025,40.125,341744300.0,1.0,2018-02-02 00:00:00+00:00 | |
| 2018-02-05 00:00:00+00:00,39.775,40.97,39.0,39.1225,264361784.0,1.0,2018-02-05 00:00:00+00:00 | |
| 2018-02-06 00:00:00+00:00,38.7075,40.93,38.5,40.7575,266501936.0,1.0,2018-02-06 00:00:00+00:00 | |
| 2018-02-07 00:00:00+00:00,40.77125,40.85,39.767125,39.885,203408520.0,1.0,2018-02-07 00:00:00+00:00 | |
| 2018-02-08 00:00:00+00:00,40.0725,40.25,38.7575,38.7875,198376516.0,1.0,2018-02-08 00:00:00+00:00 | |
| 2018-02-09 00:00:00+00:00,39.2675,39.4725,37.56,39.1025,266894972.0,1.0,2018-02-09 00:00:00+00:00 | |
| 2018-02-12 00:00:00+00:00,39.625,40.9725,39.3775,40.6775,242240580.0,1.0,2018-02-12 00:00:00+00:00 | |
| 2018-02-13 00:00:00+00:00,40.4875,41.1875,40.4125,41.085,128419024.0,1.0,2018-02-13 00:00:00+00:00 | |
| 2018-02-14 00:00:00+00:00,40.76125,41.885,40.72,41.8425,158676712.0,1.0,2018-02-14 00:00:00+00:00 | |
| 2018-02-15 00:00:00+00:00,42.4475,43.2725,42.25,43.2475,202438380.0,1.0,2018-02-15 00:00:00+00:00 | |
| 2018-02-16 00:00:00+00:00,43.09,43.705,42.9425,43.1075,158555172.0,1.0,2018-02-16 00:00:00+00:00 | |
| 2018-02-20 00:00:00+00:00,43.0125,43.565,42.855,42.9625,134124048.0,1.0,2018-02-20 00:00:00+00:00 | |
| 2018-02-21 00:00:00+00:00,43.2075,43.53,42.7525,42.7675,143334056.0,1.0,2018-02-21 00:00:00+00:00 | |
| 2018-02-22 00:00:00+00:00,42.95,43.4875,42.9275,43.125,122016464.0,1.0,2018-02-22 00:00:00+00:00 | |
| 2018-02-23 00:00:00+00:00,43.4175,43.9125,43.385,43.875,133316928.0,1.0,2018-02-23 00:00:00+00:00 | |
| 2018-02-26 00:00:00+00:00,44.0875,44.8475,44.0525,44.7425,147545728.0,1.0,2018-02-26 00:00:00+00:00 | |
| 2018-02-27 00:00:00+00:00,44.775,45.12,44.54,44.5975,154740660.0,1.0,2018-02-27 00:00:00+00:00 | |
| 2018-02-28 00:00:00+00:00,44.815,45.15375,44.5125,44.53,134418296.0,1.0,2018-02-28 00:00:00+00:00 | |
| 2018-03-01 00:00:00+00:00,44.635,44.94375,43.165,43.75,195207880.0,1.0,2018-03-01 00:00:00+00:00 | |
| 2018-03-02 00:00:00+00:00,43.2,44.075,43.1125,44.0525,153815800.0,1.0,2018-03-02 00:00:00+00:00 | |
| 2018-03-05 00:00:00+00:00,43.8025,44.435,43.63,44.205,113605464.0,1.0,2018-03-05 00:00:00+00:00 | |
| 2018-03-06 00:00:00+00:00,44.4775,44.5625,44.0325,44.1675,95154024.0,1.0,2018-03-06 00:00:00+00:00 | |
| 2018-03-07 00:00:00+00:00,43.735,43.9625,43.5675,43.7575,126813848.0,1.0,2018-03-07 00:00:00+00:00 | |
| 2018-03-08 00:00:00+00:00,43.87,44.28,43.7675,44.235,92655068.0,1.0,2018-03-08 00:00:00+00:00 | |
| 2018-03-09 00:00:00+00:00,44.49,45.0,44.3475,44.995,125540536.0,1.0,2018-03-09 00:00:00+00:00 | |
| 2018-03-12 00:00:00+00:00,45.0725,45.5975,45.0525,45.43,128221620.0,1.0,2018-03-12 00:00:00+00:00 | |
| 2018-03-13 00:00:00+00:00,45.6475,45.875,44.81,44.9925,124673616.0,1.0,2018-03-13 00:00:00+00:00 | |
| 2018-03-14 00:00:00+00:00,45.08,45.13,44.4525,44.61,116301876.0,1.0,2018-03-14 00:00:00+00:00 | |
| 2018-03-15 00:00:00+00:00,44.625,45.06,44.517525,44.6625,90338260.0,1.0,2018-03-15 00:00:00+00:00 | |
| 2018-03-16 00:00:00+00:00,44.6625,44.78,44.405,44.505,147345824.0,1.0,2018-03-16 00:00:00+00:00 | |
| 2018-03-19 00:00:00+00:00,44.33,44.3675,43.415,43.825,131218780.0,1.0,2018-03-19 00:00:00+00:00 | |
| 2018-03-20 00:00:00+00:00,43.81,44.2,43.735,43.81,77256156.0,1.0,2018-03-20 00:00:00+00:00 | |
| 2018-03-21 00:00:00+00:00,43.76,43.7725,42.815,42.8175,140989432.0,1.0,2018-03-21 00:00:00+00:00 | |
| 2018-03-22 00:00:00+00:00,42.5,43.17,42.15,42.2125,164204304.0,1.0,2018-03-22 00:00:00+00:00 | |
| 2018-03-23 00:00:00+00:00,42.0975,42.48,41.235,41.235,160995816.0,1.0,2018-03-23 00:00:00+00:00 | |
| 2018-03-26 00:00:00+00:00,42.0175,43.275,41.61,43.1925,145090468.0,1.0,2018-03-26 00:00:00+00:00 | |
| 2018-03-27 00:00:00+00:00,43.42,43.7875,41.73,42.085,155851356.0,1.0,2018-03-27 00:00:00+00:00 | |
| 2018-03-28 00:00:00+00:00,41.8125,42.505,41.2975,41.62,166674180.0,1.0,2018-03-28 00:00:00+00:00 | |
| 2018-03-29 00:00:00+00:00,41.95125,42.9375,41.725,41.945,153594020.0,1.0,2018-03-29 00:00:00+00:00 | |
| 2018-04-02 00:00:00+00:00,41.97,42.235,41.1175,41.67,150347164.0,1.0,2018-04-02 00:00:00+00:00 | |
| 2018-04-03 00:00:00+00:00,41.91,42.186375,41.22,42.0975,121112184.0,1.0,2018-04-03 00:00:00+00:00 | |
| 2018-04-04 00:00:00+00:00,41.22,43.0025,41.1925,42.9025,138421956.0,1.0,2018-04-04 00:00:00+00:00 | |
| 2018-04-05 00:00:00+00:00,43.145,43.5576,43.02,43.2,107732788.0,1.0,2018-04-05 00:00:00+00:00 | |
| 2018-04-06 00:00:00+00:00,42.7425,43.12,42.05,42.095,140021160.0,1.0,2018-04-06 00:00:00+00:00 | |
| 2018-04-09 00:00:00+00:00,42.47,43.2725,42.46125,42.5125,116070872.0,1.0,2018-04-09 00:00:00+00:00 | |
| 2018-04-10 00:00:00+00:00,43.25,43.5,42.8825,43.3125,114456964.0,1.0,2018-04-10 00:00:00+00:00 | |
| 2018-04-11 00:00:00+00:00,43.0575,43.4808,42.925,43.11,89726560.0,1.0,2018-04-11 00:00:00+00:00 | |
| 2018-04-12 00:00:00+00:00,43.3525,43.75,43.26,43.535,91557140.0,1.0,2018-04-12 00:00:00+00:00 | |
| 2018-04-13 00:00:00+00:00,43.695,43.96,43.4625,43.6825,100497020.0,1.0,2018-04-13 00:00:00+00:00 | |
| 2018-04-16 00:00:00+00:00,43.757525,44.0475,43.707525,43.955,86313680.0,1.0,2018-04-16 00:00:00+00:00 | |
| 2018-04-17 00:00:00+00:00,44.1225,44.734125,44.1025,44.56,106421768.0,1.0,2018-04-17 00:00:00+00:00 | |
| 2018-04-18 00:00:00+00:00,44.4525,44.705,44.22,44.46,83018152.0,1.0,2018-04-18 00:00:00+00:00 | |
| 2018-04-19 00:00:00+00:00,43.7375,43.8475,43.165,43.2,139235200.0,1.0,2018-04-19 00:00:00+00:00 | |
| 2018-04-20 00:00:00+00:00,42.64875,42.8046,41.3575,41.43,261964560.0,1.0,2018-04-20 00:00:00+00:00 | |
| 2018-04-23 00:00:00+00:00,41.7087,41.73,41.0225,41.31,146061908.0,1.0,2018-04-23 00:00:00+00:00 | |
| 2018-04-24 00:00:00+00:00,41.4175,41.5825,40.305025,40.735,134768068.0,1.0,2018-04-24 00:00:00+00:00 | |
| 2018-04-25 00:00:00+00:00,40.655,41.355,40.6025,40.9125,113528336.0,1.0,2018-04-25 00:00:00+00:00 | |
| 2018-04-26 00:00:00+00:00,41.03,41.4325,40.8425,41.055,111852056.0,1.0,2018-04-26 00:00:00+00:00 | |
| 2018-04-27 00:00:00+00:00,41.0,41.0825,40.1575,40.58,142623356.0,1.0,2018-04-27 00:00:00+00:00 | |
| 2018-04-30 00:00:00+00:00,40.53255,41.815,40.46,41.315,169709696.0,1.0,2018-04-30 00:00:00+00:00 | |
| 2018-05-01 00:00:00+00:00,41.60255,42.3,41.3175,42.275,214277504.0,1.0,2018-05-01 00:00:00+00:00 | |
| 2018-05-02 00:00:00+00:00,43.80625,44.4375,43.45,44.1425,266157484.0,1.0,2018-05-02 00:00:00+00:00 | |
| 2018-05-03 00:00:00+00:00,43.97,44.375,43.610275,44.2225,136272720.0,1.0,2018-05-03 00:00:00+00:00 | |
| 2018-05-04 00:00:00+00:00,44.5625,46.0625,44.5425,45.9575,224805268.0,1.0,2018-05-04 00:00:00+00:00 | |
| 2018-05-07 00:00:00+00:00,46.295,46.9175,46.1875,46.29,169805692.0,1.0,2018-05-07 00:00:00+00:00 | |
| 2018-05-08 00:00:00+00:00,46.2475,46.555,45.91625,46.5125,113611108.0,1.0,2018-05-08 00:00:00+00:00 | |
| 2018-05-09 00:00:00+00:00,46.6375,46.85,46.305,46.84,92844964.0,1.0,2018-05-09 00:00:00+00:00 | |
| 2018-05-10 00:00:00+00:00,46.935,47.5925,46.9125,47.51,111957156.0,1.0,2018-05-10 00:00:00+00:00 | |
| 2018-05-11 00:00:00+00:00,47.3725,47.515,46.8625,47.1475,104848884.0,1.0,2018-05-11 00:00:00+00:00 | |
| 2018-05-14 00:00:00+00:00,47.2525,47.3825,46.965,47.0375,83115088.0,1.0,2018-05-14 00:00:00+00:00 | |
| 2018-05-15 00:00:00+00:00,46.695,46.7675,46.275,46.61,94780636.0,1.0,2018-05-15 00:00:00+00:00 | |
| 2018-05-16 00:00:00+00:00,46.5175,47.115,46.5,47.045,76732256.0,1.0,2018-05-16 00:00:00+00:00 | |
| 2018-05-17 00:00:00+00:00,47.0,47.2275,46.59,46.7475,69176116.0,1.0,2018-05-17 00:00:00+00:00 | |
| 2018-05-18 00:00:00+00:00,46.7975,46.95255,46.5325,46.5775,73190912.0,1.0,2018-05-18 00:00:00+00:00 | |
| 2018-05-21 00:00:00+00:00,47.0,47.3175,46.72765,46.9075,73603148.0,1.0,2018-05-21 00:00:00+00:00 | |
| 2018-05-22 00:00:00+00:00,47.09375,47.22,46.695,46.79,60962816.0,1.0,2018-05-22 00:00:00+00:00 | |
| 2018-05-23 00:00:00+00:00,46.5875,47.125,46.44,47.09,80233660.0,1.0,2018-05-23 00:00:00+00:00 | |
| 2018-05-24 00:00:00+00:00,47.1925,47.21,46.5525,47.0375,92935900.0,1.0,2018-05-24 00:00:00+00:00 | |
| 2018-05-25 00:00:00+00:00,47.0575,47.4125,46.9125,47.145,69843852.0,1.0,2018-05-25 00:00:00+00:00 | |
| 2018-05-29 00:00:00+00:00,46.9,47.1875,46.7175,46.975,90056300.0,1.0,2018-05-29 00:00:00+00:00 | |
| 2018-05-30 00:00:00+00:00,46.93,47.0,46.695,46.875,74762188.0,1.0,2018-05-30 00:00:00+00:00 | |
| 2018-05-31 00:00:00+00:00,46.805,47.0575,46.535,46.7175,109931172.0,1.0,2018-05-31 00:00:00+00:00 | |
| 2018-06-01 00:00:00+00:00,46.9978,47.565,46.9375,47.56,93770040.0,1.0,2018-06-01 00:00:00+00:00 | |
| 2018-06-04 00:00:00+00:00,47.90875,48.355,47.8375,47.9575,105064696.0,1.0,2018-06-04 00:00:00+00:00 | |
| 2018-06-05 00:00:00+00:00,48.26625,48.485,48.09,48.3275,86263852.0,1.0,2018-06-05 00:00:00+00:00 | |
| 2018-06-06 00:00:00+00:00,48.4075,48.52,47.98,48.495,83734476.0,1.0,2018-06-06 00:00:00+00:00 | |
| 2018-06-07 00:00:00+00:00,48.535,48.55,48.08375,48.365,85388720.0,1.0,2018-06-07 00:00:00+00:00 | |
| 2018-06-08 00:00:00+00:00,47.7925,48.0,47.4425,47.925,106627196.0,1.0,2018-06-08 00:00:00+00:00 | |
| 2018-06-11 00:00:00+00:00,47.8375,47.9925,47.5525,47.8075,73233840.0,1.0,2018-06-11 00:00:00+00:00 | |
| 2018-06-12 00:00:00+00:00,47.84625,48.15275,47.7875,48.07,67644564.0,1.0,2018-06-12 00:00:00+00:00 | |
| 2018-06-13 00:00:00+00:00,48.105,48.22,47.61,47.675,86553572.0,1.0,2018-06-13 00:00:00+00:00 | |
| 2018-06-14 00:00:00+00:00,47.8875,47.8925,47.555,47.7,86440296.0,1.0,2018-06-14 00:00:00+00:00 | |
| 2018-06-15 00:00:00+00:00,47.5075,47.54,47.065,47.21,246876640.0,1.0,2018-06-15 00:00:00+00:00 | |
| 2018-06-18 00:00:00+00:00,46.97,47.305,46.8,47.185,73939460.0,1.0,2018-06-18 00:00:00+00:00 | |
| 2018-06-19 00:00:00+00:00,46.285,46.5825,45.8625,46.4225,134313820.0,1.0,2018-06-19 00:00:00+00:00 | |
| 2018-06-20 00:00:00+00:00,46.5875,46.8,46.4325,46.625,82514804.0,1.0,2018-06-20 00:00:00+00:00 | |
| 2018-06-21 00:00:00+00:00,46.8125,47.0875,46.235,46.365,102847592.0,1.0,2018-06-21 00:00:00+00:00 | |
| 2018-06-22 00:00:00+00:00,46.53,46.5375,46.175,46.23,108801788.0,1.0,2018-06-22 00:00:00+00:00 | |
| 2018-06-25 00:00:00+00:00,45.85,46.23,45.1825,45.5425,126652384.0,1.0,2018-06-25 00:00:00+00:00 | |
| 2018-06-26 00:00:00+00:00,45.7475,46.6325,45.635,46.1075,98276804.0,1.0,2018-06-26 00:00:00+00:00 | |
| 2018-06-27 00:00:00+00:00,46.30695,46.82,46.0075,46.04,101141312.0,1.0,2018-06-27 00:00:00+00:00 | |
| 2018-06-28 00:00:00+00:00,46.025,46.5525,45.95,46.375,69460940.0,1.0,2018-06-28 00:00:00+00:00 | |
| 2018-06-29 00:00:00+00:00,46.5725,46.7975,45.7275,46.2775,90950664.0,1.0,2018-06-29 00:00:00+00:00 | |
| 2018-07-02 00:00:00+00:00,45.955,46.825,45.855,46.795,70925372.0,1.0,2018-07-02 00:00:00+00:00 | |
| 2018-07-03 00:00:00+00:00,46.9475,46.9875,45.885,45.98,55819224.0,1.0,2018-07-03 00:00:00+00:00 | |
| 2018-07-05 00:00:00+00:00,46.315,46.6025,46.07,46.35,66416992.0,1.0,2018-07-05 00:00:00+00:00 | |
| 2018-07-06 00:00:00+00:00,46.355,47.1085,46.3,46.9925,69940980.0,1.0,2018-07-06 00:00:00+00:00 | |
| 2018-07-09 00:00:00+00:00,47.375,47.67,47.325,47.645,79026536.0,1.0,2018-07-09 00:00:00+00:00 | |
| 2018-07-10 00:00:00+00:00,47.6775,47.82,47.545025,47.5875,63756596.0,1.0,2018-07-10 00:00:00+00:00 | |
| 2018-07-11 00:00:00+00:00,47.125,47.444975,46.9025,46.97,75325880.0,1.0,2018-07-11 00:00:00+00:00 | |
| 2018-07-12 00:00:00+00:00,47.3825,47.8525,47.3275,47.7575,72164524.0,1.0,2018-07-12 00:00:00+00:00 | |
| 2018-07-13 00:00:00+00:00,47.77,47.96,47.725,47.8325,50079168.0,1.0,2018-07-13 00:00:00+00:00 | |
| 2018-07-16 00:00:00+00:00,47.88,48.1625,47.60375,47.7275,60172440.0,1.0,2018-07-16 00:00:00+00:00 | |
| 2018-07-17 00:00:00+00:00,47.4375,47.9675,47.3,47.8625,62138092.0,1.0,2018-07-17 00:00:00+00:00 | |
| 2018-07-18 00:00:00+00:00,47.945,47.95,47.4825,47.6,65573524.0,1.0,2018-07-18 00:00:00+00:00 | |
| 2018-07-19 00:00:00+00:00,47.4225,48.1375,47.4225,47.97,81147008.0,1.0,2018-07-19 00:00:00+00:00 | |
| 2018-07-20 00:00:00+00:00,47.945,48.1075,47.5425,47.86,82824168.0,1.0,2018-07-20 00:00:00+00:00 | |
| 2018-07-23 00:00:00+00:00,47.67,47.99,47.39,47.9025,63957460.0,1.0,2018-07-23 00:00:00+00:00 | |
| 2018-07-24 00:00:00+00:00,48.1125,48.415025,48.0125,48.25,74791592.0,1.0,2018-07-24 00:00:00+00:00 | |
| 2018-07-25 00:00:00+00:00,48.26505,48.7125,48.1075,48.705,67305932.0,1.0,2018-07-25 00:00:00+00:00 | |
| 2018-07-26 00:00:00+00:00,48.6525,48.99,48.4025,48.5525,76303856.0,1.0,2018-07-26 00:00:00+00:00 | |
| 2018-07-27 00:00:00+00:00,48.7475,48.7975,47.525,47.745,96095888.0,1.0,2018-07-27 00:00:00+00:00 | |
| 2018-07-30 00:00:00+00:00,47.975,48.05,47.2675,47.4775,84118140.0,1.0,2018-07-30 00:00:00+00:00 | |
| 2018-07-31 00:00:00+00:00,47.575,48.035,47.335,47.5725,157492152.0,1.0,2018-07-31 00:00:00+00:00 | |
| 2018-08-01 00:00:00+00:00,49.7825,50.44,49.3275,50.375,271742864.0,1.0,2018-08-01 00:00:00+00:00 | |
| 2018-08-02 00:00:00+00:00,50.145,52.095,50.0875,51.8475,249616048.0,1.0,2018-08-02 00:00:00+00:00 | |
| 2018-08-03 00:00:00+00:00,51.7575,52.185,51.370075,51.9975,133789584.0,1.0,2018-08-03 00:00:00+00:00 | |
| 2018-08-06 00:00:00+00:00,52.0,52.3125,51.7675,52.2675,101701548.0,1.0,2018-08-06 00:00:00+00:00 | |
| 2018-08-07 00:00:00+00:00,52.33,52.375,51.69,51.7775,102349548.0,1.0,2018-08-07 00:00:00+00:00 | |
| 2018-08-08 00:00:00+00:00,51.5125,51.9525,51.13,51.8125,90101948.0,1.0,2018-08-08 00:00:00+00:00 | |
| 2018-08-09 00:00:00+00:00,51.82,52.445,51.8,52.22,93970504.0,1.0,2018-08-09 00:00:00+00:00 | |
| 2018-08-10 00:00:00+00:00,51.84,52.275,51.6675,51.8825,98444808.0,1.0,2018-08-10 00:00:00+00:00 | |
| 2018-08-13 00:00:00+00:00,51.925,52.738,51.925,52.2175,103563520.0,1.0,2018-08-13 00:00:00+00:00 | |
| 2018-08-14 00:00:00+00:00,52.53875,52.64,52.065,52.4375,82992040.0,1.0,2018-08-14 00:00:00+00:00 | |
| 2018-08-15 00:00:00+00:00,52.305,52.685,52.0825,52.56,115230256.0,1.0,2018-08-15 00:00:00+00:00 | |
| 2018-08-16 00:00:00+00:00,52.9375,53.453025,52.8675,53.33,114001468.0,1.0,2018-08-16 00:00:00+00:00 | |
| 2018-08-17 00:00:00+00:00,53.36,54.4875,53.29,54.395,141707988.0,1.0,2018-08-17 00:00:00+00:00 | |
| 2018-08-20 00:00:00+00:00,54.525,54.795,53.7775,53.865,121150780.0,1.0,2018-08-20 00:00:00+00:00 | |
| 2018-08-21 00:00:00+00:00,54.2,54.2975,53.50625,53.76,104639020.0,1.0,2018-08-21 00:00:00+00:00 | |
| 2018-08-22 00:00:00+00:00,53.525,54.09,53.46,53.7625,76072524.0,1.0,2018-08-22 00:00:00+00:00 | |
| 2018-08-23 00:00:00+00:00,53.6625,54.2625,53.65,53.8725,75532896.0,1.0,2018-08-23 00:00:00+00:00 | |
| 2018-08-24 00:00:00+00:00,54.15,54.225,53.7775,54.04,73905424.0,1.0,2018-08-24 00:00:00+00:00 | |
| 2018-08-27 00:00:00+00:00,54.2875,54.685,54.0825,54.485,82100468.0,1.0,2018-08-27 00:00:00+00:00 | |
| 2018-08-28 00:00:00+00:00,54.7525,55.135,54.73,54.925,91107064.0,1.0,2018-08-28 00:00:00+00:00 | |
| 2018-08-29 00:00:00+00:00,55.0375,55.8725,54.8525,55.745,109019216.0,1.0,2018-08-29 00:00:00+00:00 | |
| 2018-08-30 00:00:00+00:00,55.8125,57.065,55.6,56.2575,195175296.0,1.0,2018-08-30 00:00:00+00:00 | |
| 2018-08-31 00:00:00+00:00,56.6275,57.2175,56.5,56.9075,173360536.0,1.0,2018-08-31 00:00:00+00:00 | |
| 2018-09-04 00:00:00+00:00,57.1025,57.295,56.6575,57.09,109560528.0,1.0,2018-09-04 00:00:00+00:00 | |
| 2018-09-05 00:00:00+00:00,57.2475,57.4175,56.275,56.7175,133331840.0,1.0,2018-09-05 00:00:00+00:00 | |
| 2018-09-06 00:00:00+00:00,56.5575,56.8375,55.325,55.775,137159904.0,1.0,2018-09-06 00:00:00+00:00 | |
| 2018-09-07 00:00:00+00:00,55.4625,56.3425,55.1775,55.325,150479240.0,1.0,2018-09-07 00:00:00+00:00 | |
| 2018-09-10 00:00:00+00:00,55.2375,55.4625,54.1175,54.5825,158065812.0,1.0,2018-09-10 00:00:00+00:00 | |
| 2018-09-11 00:00:00+00:00,54.5025,56.07475,54.14,55.9625,142996196.0,1.0,2018-09-11 00:00:00+00:00 | |
| 2018-09-12 00:00:00+00:00,56.235,56.25,54.96,55.2675,197114960.0,1.0,2018-09-12 00:00:00+00:00 | |
| 2018-09-13 00:00:00+00:00,55.88,57.0875,55.6425,56.6025,166825508.0,1.0,2018-09-13 00:00:00+00:00 | |
| 2018-09-14 00:00:00+00:00,56.4375,56.71,55.6305,55.96,127997156.0,1.0,2018-09-14 00:00:00+00:00 | |
| 2018-09-17 00:00:00+00:00,55.5375,55.7375,54.3175,54.47,148780532.0,1.0,2018-09-17 00:00:00+00:00 | |
| 2018-09-18 00:00:00+00:00,54.4475,55.4625,54.28,54.56,126286848.0,1.0,2018-09-18 00:00:00+00:00 | |
| 2018-09-19 00:00:00+00:00,54.625,54.905,53.825,54.5925,108495332.0,1.0,2018-09-19 00:00:00+00:00 | |
| 2018-09-20 00:00:00+00:00,55.06,55.57,54.7875,55.0075,106435176.0,1.0,2018-09-20 00:00:00+00:00 | |
| 2018-09-21 00:00:00+00:00,55.195,55.34,54.3225,54.415,384986992.0,1.0,2018-09-21 00:00:00+00:00 | |
| 2018-09-24 00:00:00+00:00,54.205,55.315,54.1575,55.1975,110773432.0,1.0,2018-09-24 00:00:00+00:00 | |
| 2018-09-25 00:00:00+00:00,54.9375,55.705,54.925,55.5475,98217516.0,1.0,2018-09-25 00:00:00+00:00 | |
| 2018-09-26 00:00:00+00:00,55.25,55.9375,54.94,55.105,95938824.0,1.0,2018-09-26 00:00:00+00:00 | |
| 2018-09-27 00:00:00+00:00,55.955,56.61,55.885,56.2375,120724908.0,1.0,2018-09-27 00:00:00+00:00 | |
| 2018-09-28 00:00:00+00:00,56.1975,56.46,56.005,56.435,91717456.0,1.0,2018-09-28 00:00:00+00:00 | |
| 2018-10-01 00:00:00+00:00,56.9875,57.355,56.5875,56.815,94403208.0,1.0,2018-10-01 00:00:00+00:00 | |
| 2018-10-02 00:00:00+00:00,56.8125,57.5,56.6575,57.32,99152680.0,1.0,2018-10-02 00:00:00+00:00 | |
| 2018-10-03 00:00:00+00:00,57.5125,58.3675,57.445,58.0175,114619196.0,1.0,2018-10-03 00:00:00+00:00 | |
| 2018-10-04 00:00:00+00:00,57.695,58.0875,56.6825,56.9975,128168000.0,1.0,2018-10-04 00:00:00+00:00 | |
| 2018-10-05 00:00:00+00:00,56.99,57.1025,55.145,56.0725,134321852.0,1.0,2018-10-05 00:00:00+00:00 | |
| 2018-10-08 00:00:00+00:00,55.5525,56.2,55.05,55.9425,118655692.0,1.0,2018-10-08 00:00:00+00:00 | |
| 2018-10-09 00:00:00+00:00,55.91,56.8175,55.56155,56.7175,107564116.0,1.0,2018-10-09 00:00:00+00:00 | |
| 2018-10-10 00:00:00+00:00,56.365,56.5875,54.0125,54.09,167962216.0,1.0,2018-10-10 00:00:00+00:00 | |
| 2018-10-11 00:00:00+00:00,53.63,54.875,53.08,53.6125,212497568.0,1.0,2018-10-11 00:00:00+00:00 | |
| 2018-10-12 00:00:00+00:00,55.105,55.72,54.21,55.5275,161351404.0,1.0,2018-10-12 00:00:00+00:00 | |
| 2018-10-15 00:00:00+00:00,55.29,55.4575,54.3175,54.34,123164028.0,1.0,2018-10-15 00:00:00+00:00 | |
| 2018-10-16 00:00:00+00:00,54.7325,55.7475,54.190675,55.5375,116735852.0,1.0,2018-10-16 00:00:00+00:00 | |
| 2018-10-17 00:00:00+00:00,55.575,55.66,54.835,55.2975,91541588.0,1.0,2018-10-17 00:00:00+00:00 | |
| 2018-10-18 00:00:00+00:00,54.465,54.935,53.25,54.005,130325260.0,1.0,2018-10-18 00:00:00+00:00 | |
| 2018-10-19 00:00:00+00:00,54.515,55.315,54.3575,54.8275,132314904.0,1.0,2018-10-19 00:00:00+00:00 | |
| 2018-10-22 00:00:00+00:00,54.9475,55.84,54.735,55.1625,115168328.0,1.0,2018-10-22 00:00:00+00:00 | |
| 2018-10-23 00:00:00+00:00,53.9575,55.8125,53.675,55.6825,155071384.0,1.0,2018-10-23 00:00:00+00:00 | |
| 2018-10-24 00:00:00+00:00,55.65,56.0575,53.635,53.7725,163700652.0,1.0,2018-10-24 00:00:00+00:00 | |
| 2018-10-25 00:00:00+00:00,54.4275,55.345,54.1875,54.95,119423072.0,1.0,2018-10-25 00:00:00+00:00 | |
| 2018-10-26 00:00:00+00:00,53.975,55.0475,53.1675,54.075,189033500.0,1.0,2018-10-26 00:00:00+00:00 | |
| 2018-10-29 00:00:00+00:00,54.7975,54.9225,51.5225,53.06,183742080.0,1.0,2018-10-29 00:00:00+00:00 | |
| 2018-10-30 00:00:00+00:00,52.7875,53.795,52.3175,53.325,146639960.0,1.0,2018-10-30 00:00:00+00:00 | |
| 2018-10-31 00:00:00+00:00,54.22,55.1125,54.155,54.715,153435732.0,1.0,2018-10-31 00:00:00+00:00 | |
| 2018-11-01 00:00:00+00:00,54.7625,55.59,54.2025,55.555,233292720.0,1.0,2018-11-01 00:00:00+00:00 | |
| 2018-11-02 00:00:00+00:00,52.3875,53.4125,51.3575,51.87,365314616.0,1.0,2018-11-02 00:00:00+00:00 | |
| 2018-11-05 00:00:00+00:00,51.075,51.0975,49.5425,50.3975,264654676.0,1.0,2018-11-05 00:00:00+00:00 | |
| 2018-11-06 00:00:00+00:00,50.48,51.18,50.4225,50.9425,127531524.0,1.0,2018-11-06 00:00:00+00:00 | |
| 2018-11-07 00:00:00+00:00,51.4925,52.515,51.0325,52.4875,133697736.0,1.0,2018-11-07 00:00:00+00:00 | |
| 2018-11-08 00:00:00+00:00,52.495,52.53,51.6875,52.1225,101450544.0,1.0,2018-11-08 00:00:00+00:00 | |
| 2018-11-09 00:00:00+00:00,51.3875,51.5025,50.5625,51.1175,137463000.0,1.0,2018-11-09 00:00:00+00:00 | |
| 2018-11-12 00:00:00+00:00,49.75,49.9625,48.4475,48.5425,204542072.0,1.0,2018-11-12 00:00:00+00:00 | |
| 2018-11-13 00:00:00+00:00,47.9075,49.295,47.862525,48.0575,187531744.0,1.0,2018-11-13 00:00:00+00:00 | |
| 2018-11-14 00:00:00+00:00,48.475,48.62,46.4825,46.7,243203828.0,1.0,2018-11-14 00:00:00+00:00 | |
| 2018-11-15 00:00:00+00:00,47.0975,47.9925,46.725,47.8525,185915204.0,1.0,2018-11-15 00:00:00+00:00 | |
| 2018-11-16 00:00:00+00:00,47.625,48.742375,47.365,48.3825,147713012.0,1.0,2018-11-16 00:00:00+00:00 | |
| 2018-11-19 00:00:00+00:00,47.5,47.675,46.2475,46.465,167683488.0,1.0,2018-11-19 00:00:00+00:00 | |
| 2018-11-20 00:00:00+00:00,44.5925,45.3675,43.8775,44.245,271300988.0,1.0,2018-11-20 00:00:00+00:00 | |
| 2018-11-21 00:00:00+00:00,44.9325,45.0675,44.1375,44.195,124496840.0,1.0,2018-11-21 00:00:00+00:00 | |
| 2018-11-23 00:00:00+00:00,43.735,44.14875,43.025,43.0725,94495888.0,1.0,2018-11-23 00:00:00+00:00 | |
| 2018-11-26 00:00:00+00:00,43.56,43.7375,42.565,43.655,179994080.0,1.0,2018-11-26 00:00:00+00:00 | |
| 2018-11-27 00:00:00+00:00,42.8775,43.6925,42.72,43.56,165549508.0,1.0,2018-11-27 00:00:00+00:00 | |
| 2018-11-28 00:00:00+00:00,44.1825,45.3225,43.7325,45.235,184250156.0,1.0,2018-11-28 00:00:00+00:00 | |
| 2018-11-29 00:00:00+00:00,45.665,45.7,44.425,44.8875,167079968.0,1.0,2018-11-29 00:00:00+00:00 | |
| 2018-11-30 00:00:00+00:00,45.0725,45.0825,44.2575,44.645,158126196.0,1.0,2018-11-30 00:00:00+00:00 | |
| 2018-12-03 00:00:00+00:00,46.115,46.235,45.3025,46.205,163192008.0,1.0,2018-12-03 00:00:00+00:00 | |
| 2018-12-04 00:00:00+00:00,45.2375,45.597475,44.0675,44.1725,165377128.0,1.0,2018-12-04 00:00:00+00:00 | |
| 2018-12-06 00:00:00+00:00,42.94,43.695,42.605,43.68,172393640.0,1.0,2018-12-06 00:00:00+00:00 | |
| 2018-12-07 00:00:00+00:00,43.3725,43.6225,42.075,42.1225,169126524.0,1.0,2018-12-07 00:00:00+00:00 | |
| 2018-12-10 00:00:00+00:00,41.25,42.5225,40.8325,42.4,248103976.0,1.0,2018-12-10 00:00:00+00:00 | |
| 2018-12-11 00:00:00+00:00,42.915,42.9475,41.75,42.1575,189126660.0,1.0,2018-12-11 00:00:00+00:00 | |
| 2018-12-12 00:00:00+00:00,42.6,42.98,42.255,42.275,142510696.0,1.0,2018-12-12 00:00:00+00:00 | |
| 2018-12-13 00:00:00+00:00,42.6225,43.1425,42.3875,42.7375,127591308.0,1.0,2018-12-13 00:00:00+00:00 | |
| 2018-12-14 00:00:00+00:00,42.25,42.27,41.32,41.37,162814840.0,1.0,2018-12-14 00:00:00+00:00 | |
| 2018-12-17 00:00:00+00:00,41.3625,42.0875,40.6825,40.985,177151688.0,1.0,2018-12-17 00:00:00+00:00 | |
| 2018-12-18 00:00:00+00:00,41.345,41.8825,41.0975,41.5175,135366072.0,1.0,2018-12-18 00:00:00+00:00 | |
| 2018-12-19 00:00:00+00:00,41.5,41.8625,39.7725,40.2225,196189188.0,1.0,2018-12-19 00:00:00+00:00 | |
| 2018-12-20 00:00:00+00:00,40.1,40.5275,38.825,39.2075,259091840.0,1.0,2018-12-20 00:00:00+00:00 | |
| 2018-12-21 00:00:00+00:00,39.215,39.54,37.4075,37.6825,382977536.0,1.0,2018-12-21 00:00:00+00:00 | |
| 2018-12-24 00:00:00+00:00,37.0375,37.8875,36.6475,36.7075,148676928.0,1.0,2018-12-24 00:00:00+00:00 | |
| 2018-12-26 00:00:00+00:00,37.075,39.3075,36.68,39.2925,234330176.0,1.0,2018-12-26 00:00:00+00:00 | |
| 2018-12-27 00:00:00+00:00,38.96,39.1925,37.5175,39.0375,212468260.0,1.0,2018-12-27 00:00:00+00:00 | |
| 2018-12-28 00:00:00+00:00,39.375,39.63,38.6375,39.0575,169165696.0,1.0,2018-12-28 00:00:00+00:00 | |
| 2018-12-31 00:00:00+00:00,39.6325,39.84,39.12,39.435,140013864.0,1.0,2018-12-31 00:00:00+00:00 | |
| 2019-01-02 00:00:00+00:00,38.7225,39.7125,38.5575,39.48,148158948.0,1.0,2019-01-02 00:00:00+00:00 | |
| 2019-01-03 00:00:00+00:00,35.995,36.43,35.5,35.5475,365248780.0,1.0,2019-01-03 00:00:00+00:00 | |
| 2019-01-04 00:00:00+00:00,36.1325,37.137475,35.95,37.065,234428280.0,1.0,2019-01-04 00:00:00+00:00 | |
| 2019-01-07 00:00:00+00:00,37.175,37.2075,36.475,36.9825,219111056.0,1.0,2019-01-07 00:00:00+00:00 | |
| 2019-01-08 00:00:00+00:00,37.39,37.955,37.13,37.6875,164101256.0,1.0,2019-01-08 00:00:00+00:00 | |
| 2019-01-09 00:00:00+00:00,37.8225,38.6325,37.4075,38.3275,180396324.0,1.0,2019-01-09 00:00:00+00:00 | |
| 2019-01-10 00:00:00+00:00,38.125,38.4925,37.715,38.45,143122680.0,1.0,2019-01-10 00:00:00+00:00 | |
| 2019-01-11 00:00:00+00:00,38.22,38.425,37.8775,38.0725,108092964.0,1.0,2019-01-11 00:00:00+00:00 | |
| 2019-01-14 00:00:00+00:00,37.7125,37.8175,37.305,37.5,129756744.0,1.0,2019-01-14 00:00:00+00:00 | |
| 2019-01-15 00:00:00+00:00,37.5675,38.3475,37.5125,38.2675,114841296.0,1.0,2019-01-15 00:00:00+00:00 | |
| 2019-01-16 00:00:00+00:00,38.27,38.97,38.25,38.735,122278824.0,1.0,2019-01-16 00:00:00+00:00 | |
| 2019-01-17 00:00:00+00:00,38.55,39.415,38.315,38.965,119284640.0,1.0,2019-01-17 00:00:00+00:00 | |
| 2019-01-18 00:00:00+00:00,39.375,39.47,38.99515,39.205,135004092.0,1.0,2019-01-18 00:00:00+00:00 | |
| 2019-01-22 00:00:00+00:00,39.1025,39.1825,38.155,38.325,121575880.0,1.0,2019-01-22 00:00:00+00:00 | |
| 2019-01-23 00:00:00+00:00,38.5375,38.785,37.925,38.48,92522280.0,1.0,2019-01-23 00:00:00+00:00 | |
| 2019-01-24 00:00:00+00:00,38.5275,38.62,37.935,38.175,101766196.0,1.0,2019-01-24 00:00:00+00:00 | |
| 2019-01-25 00:00:00+00:00,38.87,39.5325,38.58,39.44,134191572.0,1.0,2019-01-25 00:00:00+00:00 | |
| 2019-01-28 00:00:00+00:00,38.9475,39.0825,38.415,39.075,104768232.0,1.0,2019-01-28 00:00:00+00:00 | |
| 2019-01-29 00:00:00+00:00,39.0625,39.5325,38.5275,38.67,166348956.0,1.0,2019-01-29 00:00:00+00:00 | |
| 2019-01-30 00:00:00+00:00,40.8125,41.5375,40.0575,41.3125,244439120.0,1.0,2019-01-30 00:00:00+00:00 | |
| 2019-01-31 00:00:00+00:00,41.5275,42.25,41.14,41.61,162958596.0,1.0,2019-01-31 00:00:00+00:00 | |
| 2019-02-01 00:00:00+00:00,41.74,42.245,41.4825,41.63,130672552.0,1.0,2019-02-01 00:00:00+00:00 | |
| 2019-02-04 00:00:00+00:00,41.8525,42.91375,41.82,42.8125,125982328.0,1.0,2019-02-04 00:00:00+00:00 | |
| 2019-02-05 00:00:00+00:00,43.215,43.77,43.087525,43.545,144406512.0,1.0,2019-02-05 00:00:00+00:00 | |
| 2019-02-06 00:00:00+00:00,43.6625,43.8925,43.213275,43.56,112958364.0,1.0,2019-02-06 00:00:00+00:00 | |
| 2019-02-07 00:00:00+00:00,43.1,43.485,42.585,42.735,126966760.0,1.0,2019-02-07 00:00:00+00:00 | |
| 2019-02-08 00:00:00+00:00,42.2475,42.665,42.105,42.6025,95279864.0,1.0,2019-02-08 00:00:00+00:00 | |
| 2019-02-11 00:00:00+00:00,42.7625,42.8025,42.3125,42.3575,83973700.0,1.0,2019-02-11 00:00:00+00:00 | |
| 2019-02-12 00:00:00+00:00,42.525,42.75,42.425,42.7225,89134092.0,1.0,2019-02-12 00:00:00+00:00 | |
| 2019-02-13 00:00:00+00:00,42.8475,43.12,42.48,42.545,89960932.0,1.0,2019-02-13 00:00:00+00:00 | |
| 2019-02-14 00:00:00+00:00,42.4275,42.815375,42.345,42.7,87342988.0,1.0,2019-02-14 00:00:00+00:00 | |
| 2019-02-15 00:00:00+00:00,42.8125,42.925,42.4375,42.605,98507256.0,1.0,2019-02-15 00:00:00+00:00 | |
| 2019-02-19 00:00:00+00:00,42.4275,42.86,42.3725,42.7325,75891304.0,1.0,2019-02-19 00:00:00+00:00 | |
| 2019-02-20 00:00:00+00:00,42.7975,43.33,42.7475,43.0075,104457448.0,1.0,2019-02-20 00:00:00+00:00 | |
| 2019-02-21 00:00:00+00:00,42.95,43.0925,42.575,42.765,68998680.0,1.0,2019-02-21 00:00:00+00:00 | |
| 2019-02-22 00:00:00+00:00,42.895,43.25,42.845,43.2425,75652616.0,1.0,2019-02-22 00:00:00+00:00 | |
| 2019-02-25 00:00:00+00:00,43.54,43.9675,43.4875,43.5575,87493432.0,1.0,2019-02-25 00:00:00+00:00 | |
| 2019-02-26 00:00:00+00:00,43.4275,43.825,43.2933,43.5825,68280844.0,1.0,2019-02-26 00:00:00+00:00 | |
| 2019-02-27 00:00:00+00:00,43.3025,43.75,43.1825,43.7175,111341556.0,1.0,2019-02-27 00:00:00+00:00 | |
| 2019-02-28 00:00:00+00:00,43.58,43.7275,43.23,43.2875,112861664.0,1.0,2019-02-28 00:00:00+00:00 | |
| 2019-03-01 00:00:00+00:00,43.57,43.7875,43.2225,43.7425,103544668.0,1.0,2019-03-01 00:00:00+00:00 | |
| 2019-03-04 00:00:00+00:00,43.9225,44.4375,43.4925,43.9625,109744812.0,1.0,2019-03-04 00:00:00+00:00 | |
| 2019-03-05 00:00:00+00:00,43.985,44.0,43.635,43.8825,78949676.0,1.0,2019-03-05 00:00:00+00:00 | |
| 2019-03-06 00:00:00+00:00,43.6675,43.8725,43.485,43.63,83241536.0,1.0,2019-03-06 00:00:00+00:00 | |
| 2019-03-07 00:00:00+00:00,43.4675,43.61,43.005,43.125,99185496.0,1.0,2019-03-07 00:00:00+00:00 | |
| 2019-03-08 00:00:00+00:00,42.58,43.2675,42.375,43.2275,95997432.0,1.0,2019-03-08 00:00:00+00:00 | |
| 2019-03-11 00:00:00+00:00,43.8725,44.78,43.8375,44.725,128044136.0,1.0,2019-03-11 00:00:00+00:00 | |
| 2019-03-12 00:00:00+00:00,45.0,45.6675,44.8425,45.2275,129870336.0,1.0,2019-03-12 00:00:00+00:00 | |
| 2019-03-13 00:00:00+00:00,45.5625,45.825,45.23,45.4275,124130096.0,1.0,2019-03-13 00:00:00+00:00 | |
| 2019-03-14 00:00:00+00:00,45.975,46.025,45.64,45.9325,94318032.0,1.0,2019-03-14 00:00:00+00:00 | |
| 2019-03-15 00:00:00+00:00,46.2125,46.8325,45.935,46.53,156171648.0,1.0,2019-03-15 00:00:00+00:00 | |
| 2019-03-18 00:00:00+00:00,46.45,47.0975,46.4475,47.005,104879328.0,1.0,2019-03-18 00:00:00+00:00 | |
| 2019-03-19 00:00:00+00:00,47.0875,47.2475,46.48,46.6325,126585476.0,1.0,2019-03-19 00:00:00+00:00 | |
| 2019-03-20 00:00:00+00:00,46.5575,47.3725,46.1825,47.04,124140924.0,1.0,2019-03-20 00:00:00+00:00 | |
| 2019-03-21 00:00:00+00:00,47.505,49.0825,47.4525,48.7725,204136948.0,1.0,2019-03-21 00:00:00+00:00 | |
| 2019-03-22 00:00:00+00:00,48.835,49.4225,47.695,47.7625,169630664.0,1.0,2019-03-22 00:00:00+00:00 | |
| 2019-03-25 00:00:00+00:00,47.8775,47.995,46.65,47.185,175381172.0,1.0,2019-03-25 00:00:00+00:00 | |
| 2019-03-26 00:00:00+00:00,47.916,48.22,46.145,46.6975,199202152.0,1.0,2019-03-26 00:00:00+00:00 | |
| 2019-03-27 00:00:00+00:00,47.1875,47.44,46.6375,47.1175,119393708.0,1.0,2019-03-27 00:00:00+00:00 | |
| 2019-03-28 00:00:00+00:00,47.2375,47.38975,46.8825,47.18,83121452.0,1.0,2019-03-28 00:00:00+00:00 | |
| 2019-03-29 00:00:00+00:00,47.4575,47.52,47.135,47.4875,94255844.0,1.0,2019-03-29 00:00:00+00:00 | |
| 2019-04-01 00:00:00+00:00,47.91,47.92,47.095,47.81,111447856.0,1.0,2019-04-01 00:00:00+00:00 | |
| 2019-04-02 00:00:00+00:00,47.7725,48.615,47.7625,48.505,91062928.0,1.0,2019-04-02 00:00:00+00:00 | |
| 2019-04-03 00:00:00+00:00,48.3125,49.125,48.2875,48.8375,93087320.0,1.0,2019-04-03 00:00:00+00:00 | |
| 2019-04-04 00:00:00+00:00,48.6975,49.0925,48.285,48.9225,76457100.0,1.0,2019-04-04 00:00:00+00:00 | |
| 2019-04-05 00:00:00+00:00,49.1125,49.275,48.9825,49.25,74106576.0,1.0,2019-04-05 00:00:00+00:00 | |
| 2019-04-08 00:00:00+00:00,49.105,50.0575,49.085,50.025,103526788.0,1.0,2019-04-08 00:00:00+00:00 | |
| 2019-04-09 00:00:00+00:00,50.08,50.7125,49.8075,49.875,143072948.0,1.0,2019-04-09 00:00:00+00:00 | |
| 2019-04-10 00:00:00+00:00,49.67,50.185,49.545,50.155,86781152.0,1.0,2019-04-10 00:00:00+00:00 | |
| 2019-04-11 00:00:00+00:00,50.2125,50.25,49.610775,49.7375,83603232.0,1.0,2019-04-11 00:00:00+00:00 | |
| 2019-04-12 00:00:00+00:00,49.8,50.035,49.0525,49.7175,111042672.0,1.0,2019-04-12 00:00:00+00:00 | |
| 2019-04-15 00:00:00+00:00,49.645,49.9625,49.5025,49.8075,70146584.0,1.0,2019-04-15 00:00:00+00:00 | |
| 2019-04-16 00:00:00+00:00,49.865,50.3425,49.64,49.8125,102785540.0,1.0,2019-04-16 00:00:00+00:00 | |
| 2019-04-17 00:00:00+00:00,49.885,50.845,49.6525,50.7825,115627120.0,1.0,2019-04-17 00:00:00+00:00 | |
| 2019-04-18 00:00:00+00:00,50.78,51.0375,50.63,50.965,96783064.0,1.0,2019-04-18 00:00:00+00:00 | |
| 2019-04-22 00:00:00+00:00,50.7075,51.235,50.585,51.1325,77758180.0,1.0,2019-04-22 00:00:00+00:00 | |
| 2019-04-23 00:00:00+00:00,51.1075,51.9375,50.975,51.87,93291964.0,1.0,2019-04-23 00:00:00+00:00 | |
| 2019-04-24 00:00:00+00:00,51.84,52.12,51.7625,51.79,70162436.0,1.0,2019-04-24 00:00:00+00:00 | |
| 2019-04-25 00:00:00+00:00,51.7075,51.94,51.28,51.32,74172824.0,1.0,2019-04-25 00:00:00+00:00 | |
| 2019-04-26 00:00:00+00:00,51.225,51.25,50.53,51.075,74596408.0,1.0,2019-04-26 00:00:00+00:00 | |
| 2019-04-29 00:00:00+00:00,51.1,51.4925,50.965,51.1525,88818864.0,1.0,2019-04-29 00:00:00+00:00 | |
| 2019-04-30 00:00:00+00:00,50.765,50.85,49.7775,50.1675,186139692.0,1.0,2019-04-30 00:00:00+00:00 | |
| 2019-05-01 00:00:00+00:00,52.47,53.8275,52.3075,52.63,259309312.0,1.0,2019-05-01 00:00:00+00:00 | |
| 2019-05-02 00:00:00+00:00,52.46,53.1625,52.0325,52.2875,127985296.0,1.0,2019-05-02 00:00:00+00:00 | |
| 2019-05-03 00:00:00+00:00,52.7225,52.96,52.5575,52.9375,83569512.0,1.0,2019-05-03 00:00:00+00:00 | |
| 2019-05-06 00:00:00+00:00,51.0725,52.21,50.875,52.12,129772452.0,1.0,2019-05-06 00:00:00+00:00 | |
| 2019-05-07 00:00:00+00:00,51.47,51.854375,50.20625,50.715,155054792.0,1.0,2019-05-07 00:00:00+00:00 | |
| 2019-05-08 00:00:00+00:00,50.475,51.335,50.4375,50.725,105358016.0,1.0,2019-05-08 00:00:00+00:00 | |
| 2019-05-09 00:00:00+00:00,50.1,50.42,49.165,50.18,139634428.0,1.0,2019-05-09 00:00:00+00:00 | |
| 2019-05-10 00:00:00+00:00,49.35475,49.7125,48.1925,49.295,164834848.0,1.0,2019-05-10 00:00:00+00:00 | |
| 2019-05-13 00:00:00+00:00,46.9275,47.37,45.7125,46.43,229722492.0,1.0,2019-05-13 00:00:00+00:00 | |
| 2019-05-14 00:00:00+00:00,46.6025,47.425,46.3525,47.165,146118708.0,1.0,2019-05-14 00:00:00+00:00 | |
| 2019-05-15 00:00:00+00:00,46.5675,47.9375,46.505,47.73,106178872.0,1.0,2019-05-15 00:00:00+00:00 | |
| 2019-05-16 00:00:00+00:00,47.4775,48.117225,47.21,47.52,132125456.0,1.0,2019-05-16 00:00:00+00:00 | |
| 2019-05-17 00:00:00+00:00,46.7325,47.725,46.69,47.25,131516360.0,1.0,2019-05-17 00:00:00+00:00 | |
| 2019-05-20 00:00:00+00:00,45.88,46.08725,45.070975,45.7725,154449160.0,1.0,2019-05-20 00:00:00+00:00 | |
| 2019-05-21 00:00:00+00:00,46.305,47.0,46.175,46.65,113459392.0,1.0,2019-05-21 00:00:00+00:00 | |
| 2019-05-22 00:00:00+00:00,46.165,46.4275,45.6375,45.695,118994224.0,1.0,2019-05-22 00:00:00+00:00 | |
| 2019-05-23 00:00:00+00:00,44.95,45.135,44.4525,44.915,146118944.0,1.0,2019-05-23 00:00:00+00:00 | |
| 2019-05-24 00:00:00+00:00,45.05,45.535,44.655,44.7425,94858744.0,1.0,2019-05-24 00:00:00+00:00 | |
| 2019-05-28 00:00:00+00:00,44.73,45.1475,44.4775,44.5575,111792640.0,1.0,2019-05-28 00:00:00+00:00 | |
| 2019-05-29 00:00:00+00:00,44.105,44.8375,44.0,44.345,113924660.0,1.0,2019-05-29 00:00:00+00:00 | |
| 2019-05-30 00:00:00+00:00,44.4875,44.8075,44.1675,44.575,84873648.0,1.0,2019-05-30 00:00:00+00:00 | |
| 2019-05-31 00:00:00+00:00,44.0575,44.4975,43.7475,43.7675,108174336.0,1.0,2019-05-31 00:00:00+00:00 | |
| 2019-06-03 00:00:00+00:00,43.9,44.48,42.5675,43.325,161584276.0,1.0,2019-06-03 00:00:00+00:00 | |
| 2019-06-04 00:00:00+00:00,43.86,44.9575,43.63,44.91,123871844.0,1.0,2019-06-04 00:00:00+00:00 | |
| 2019-06-05 00:00:00+00:00,46.07,46.2475,45.285,45.635,119093708.0,1.0,2019-06-05 00:00:00+00:00 | |
| 2019-06-06 00:00:00+00:00,45.77,46.3675,45.537225,46.305,90105244.0,1.0,2019-06-06 00:00:00+00:00 | |
| 2019-06-07 00:00:00+00:00,46.6275,47.98,46.4425,47.5375,122737572.0,1.0,2019-06-07 00:00:00+00:00 | |
| 2019-06-10 00:00:00+00:00,47.9525,48.8425,47.905,48.145,104883404.0,1.0,2019-06-10 00:00:00+00:00 | |
| 2019-06-11 00:00:00+00:00,48.715,49.0,48.4,48.7025,107731528.0,1.0,2019-06-11 00:00:00+00:00 | |
| 2019-06-12 00:00:00+00:00,48.4875,48.9925,48.34625,48.5475,73012756.0,1.0,2019-06-12 00:00:00+00:00 | |
| 2019-06-13 00:00:00+00:00,48.675,49.1975,48.4,48.5375,86698500.0,1.0,2019-06-13 00:00:00+00:00 | |
| 2019-06-14 00:00:00+00:00,47.88625,48.396575,47.575,48.185,75045896.0,1.0,2019-06-14 00:00:00+00:00 | |
| 2019-06-17 00:00:00+00:00,48.225,48.74,48.0425,48.4725,58676576.0,1.0,2019-06-17 00:00:00+00:00 | |
| 2019-06-18 00:00:00+00:00,49.0125,50.0725,48.8025,49.6125,106204016.0,1.0,2019-06-18 00:00:00+00:00 | |
| 2019-06-19 00:00:00+00:00,49.92,49.97,49.3275,49.4675,84496940.0,1.0,2019-06-19 00:00:00+00:00 | |
| 2019-06-20 00:00:00+00:00,50.0925,50.1525,49.5075,49.865,86055952.0,1.0,2019-06-20 00:00:00+00:00 | |
| 2019-06-21 00:00:00+00:00,49.7,50.2125,49.5375,49.695,191202356.0,1.0,2019-06-21 00:00:00+00:00 | |
| 2019-06-24 00:00:00+00:00,49.635,50.04,49.5425,49.645,72881684.0,1.0,2019-06-24 00:00:00+00:00 | |
| 2019-06-25 00:00:00+00:00,49.6075,49.815,48.8225,48.8925,84281336.0,1.0,2019-06-25 00:00:00+00:00 | |
| 2019-06-26 00:00:00+00:00,49.4425,50.2475,49.3375,49.95,104270048.0,1.0,2019-06-26 00:00:00+00:00 | |
| 2019-06-27 00:00:00+00:00,50.0725,50.3925,49.8925,49.935,83598868.0,1.0,2019-06-27 00:00:00+00:00 | |
| 2019-06-28 00:00:00+00:00,49.67,49.87375,49.2625,49.48,124442568.0,1.0,2019-06-28 00:00:00+00:00 | |
| 2019-07-01 00:00:00+00:00,50.7925,51.1225,50.1625,50.3875,109266956.0,1.0,2019-07-01 00:00:00+00:00 | |
| 2019-07-02 00:00:00+00:00,50.3525,50.783075,50.34,50.6825,67740868.0,1.0,2019-07-02 00:00:00+00:00 | |
| 2019-07-03 00:00:00+00:00,50.82,51.11,50.672525,51.1025,45448180.0,1.0,2019-07-03 00:00:00+00:00 | |
| 2019-07-05 00:00:00+00:00,50.8375,51.27,50.725,51.0575,69062072.0,1.0,2019-07-05 00:00:00+00:00 | |
| 2019-07-08 00:00:00+00:00,50.2025,50.35,49.6025,50.005,101354512.0,1.0,2019-07-08 00:00:00+00:00 | |
| 2019-07-09 00:00:00+00:00,49.8,50.3775,49.7025,50.31,82312060.0,1.0,2019-07-09 00:00:00+00:00 | |
| 2019-07-10 00:00:00+00:00,50.4625,50.9325,50.39,50.8075,71588552.0,1.0,2019-07-10 00:00:00+00:00 | |
| 2019-07-11 00:00:00+00:00,50.8275,51.0975,50.4275,50.4375,80767368.0,1.0,2019-07-11 00:00:00+00:00 | |
| 2019-07-12 00:00:00+00:00,50.6125,51.0,50.55,50.825,70380848.0,1.0,2019-07-12 00:00:00+00:00 | |
| 2019-07-15 00:00:00+00:00,51.0225,51.4675,51.0,51.3025,67789680.0,1.0,2019-07-15 00:00:00+00:00 | |
| 2019-07-16 00:00:00+00:00,51.1475,51.5275,50.875,51.125,67467264.0,1.0,2019-07-16 00:00:00+00:00 | |
| 2019-07-17 00:00:00+00:00,51.0125,51.272875,50.8175,50.8375,56429800.0,1.0,2019-07-17 00:00:00+00:00 | |
| 2019-07-18 00:00:00+00:00,51.0,51.47,50.925,51.415,74328644.0,1.0,2019-07-18 00:00:00+00:00 | |
| 2019-07-19 00:00:00+00:00,51.4475,51.625,50.59,50.6475,83717228.0,1.0,2019-07-19 00:00:00+00:00 | |
| 2019-07-22 00:00:00+00:00,50.9125,51.8075,50.9025,51.805,89111728.0,1.0,2019-07-22 00:00:00+00:00 | |
| 2019-07-23 00:00:00+00:00,52.115,52.2275,51.8225,52.21,73420840.0,1.0,2019-07-23 00:00:00+00:00 | |
| 2019-07-24 00:00:00+00:00,51.9175,52.2875,51.7925,52.1675,59966268.0,1.0,2019-07-24 00:00:00+00:00 | |
| 2019-07-25 00:00:00+00:00,52.2225,52.31,51.6825,51.755,55638140.0,1.0,2019-07-25 00:00:00+00:00 | |
| 2019-07-26 00:00:00+00:00,51.87,52.4325,51.785,51.935,70475496.0,1.0,2019-07-26 00:00:00+00:00 | |
| 2019-07-29 00:00:00+00:00,52.115,52.66,52.11,52.42,86693556.0,1.0,2019-07-29 00:00:00+00:00 | |
| 2019-07-30 00:00:00+00:00,52.19,52.54,51.8275,52.195,135742872.0,1.0,2019-07-30 00:00:00+00:00 | |
| 2019-07-31 00:00:00+00:00,54.105,55.3425,52.825,53.26,277125444.0,1.0,2019-07-31 00:00:00+00:00 | |
| 2019-08-01 00:00:00+00:00,53.475,54.5075,51.685875,52.1075,216071688.0,1.0,2019-08-01 00:00:00+00:00 | |
| 2019-08-02 00:00:00+00:00,51.3825,51.6075,50.4075,51.005,163448488.0,1.0,2019-08-02 00:00:00+00:00 | |
| 2019-08-05 00:00:00+00:00,49.4975,49.66225,48.145,48.335,209571876.0,1.0,2019-08-05 00:00:00+00:00 | |
| 2019-08-06 00:00:00+00:00,49.0775,49.51675,48.51,49.25,143299148.0,1.0,2019-08-06 00:00:00+00:00 | |
| 2019-08-07 00:00:00+00:00,48.8525,49.89,48.455,49.76,133457600.0,1.0,2019-08-07 00:00:00+00:00 | |
| 2019-08-08 00:00:00+00:00,50.05,50.8825,49.8475,50.8575,108038092.0,1.0,2019-08-08 00:00:00+00:00 | |
| 2019-08-09 00:00:00+00:00,50.325,50.69,49.8225,50.2475,98478984.0,1.0,2019-08-09 00:00:00+00:00 | |
| 2019-08-12 00:00:00+00:00,49.905,50.5129,49.7875,50.12,89927556.0,1.0,2019-08-12 00:00:00+00:00 | |
| 2019-08-13 00:00:00+00:00,50.255,53.035,50.2075,52.2425,190159144.0,1.0,2019-08-13 00:00:00+00:00 | |
| 2019-08-14 00:00:00+00:00,50.79,51.61,50.646725,50.6875,146189772.0,1.0,2019-08-14 00:00:00+00:00 | |
| 2019-08-15 00:00:00+00:00,50.865,51.285,49.9175,50.435,111533452.0,1.0,2019-08-15 00:00:00+00:00 | |
| 2019-08-16 00:00:00+00:00,51.07,51.79,50.96,51.625,115254496.0,1.0,2019-08-16 00:00:00+00:00 | |
| 2019-08-19 00:00:00+00:00,52.655,53.182675,52.50625,52.5875,97727660.0,1.0,2019-08-19 00:00:00+00:00 | |
| 2019-08-20 00:00:00+00:00,52.72,53.3375,52.58,52.59,107678116.0,1.0,2019-08-20 00:00:00+00:00 | |
| 2019-08-21 00:00:00+00:00,53.2475,53.4125,52.9008,53.16,86258988.0,1.0,2019-08-21 00:00:00+00:00 | |
| 2019-08-22 00:00:00+00:00,53.2975,53.60875,52.6875,53.115,89071276.0,1.0,2019-08-22 00:00:00+00:00 | |
| 2019-08-23 00:00:00+00:00,52.3575,53.01275,50.25,50.66,187531372.0,1.0,2019-08-23 00:00:00+00:00 | |
| 2019-08-26 00:00:00+00:00,51.465,51.7975,51.264325,51.6225,104264520.0,1.0,2019-08-26 00:00:00+00:00 | |
| 2019-08-27 00:00:00+00:00,51.965,52.1375,50.8825,51.04,103589376.0,1.0,2019-08-27 00:00:00+00:00 | |
| 2019-08-28 00:00:00+00:00,51.025,51.43,50.83,51.3825,63830528.0,1.0,2019-08-28 00:00:00+00:00 | |
| 2019-08-29 00:00:00+00:00,52.125,52.33,51.66375,52.2525,84030608.0,1.0,2019-08-29 00:00:00+00:00 | |
| 2019-08-30 00:00:00+00:00,52.54,52.6125,51.8,52.185,84650244.0,1.0,2019-08-30 00:00:00+00:00 | |
| 2019-09-03 00:00:00+00:00,51.6075,51.745,51.055,51.425,80238296.0,1.0,2019-09-03 00:00:00+00:00 | |
| 2019-09-04 00:00:00+00:00,52.0975,52.37,51.83,52.2975,76867280.0,1.0,2019-09-04 00:00:00+00:00 | |
| 2019-09-05 00:00:00+00:00,53.0,53.4925,52.8775,53.32,95787936.0,1.0,2019-09-05 00:00:00+00:00 | |
| 2019-09-06 00:00:00+00:00,53.5125,53.605,53.1275,53.315,77449176.0,1.0,2019-09-06 00:00:00+00:00 | |
| 2019-09-09 00:00:00+00:00,53.71,54.11,52.7675,53.5425,109237604.0,1.0,2019-09-09 00:00:00+00:00 | |
| 2019-09-10 00:00:00+00:00,53.465,54.195,52.9275,54.175,127111724.0,1.0,2019-09-10 00:00:00+00:00 | |
| 2019-09-11 00:00:00+00:00,54.5175,55.9275,54.4325,55.8975,177158584.0,1.0,2019-09-11 00:00:00+00:00 | |
| 2019-09-12 00:00:00+00:00,56.2,56.605,55.715,55.77125,128906676.0,1.0,2019-09-12 00:00:00+00:00 | |
| 2019-09-13 00:00:00+00:00,55.0,55.1975,54.255,54.6875,159053184.0,1.0,2019-09-13 00:00:00+00:00 | |
| 2019-09-16 00:00:00+00:00,54.4325,55.0325,54.39,54.975,84632564.0,1.0,2019-09-16 00:00:00+00:00 | |
| 2019-09-17 00:00:00+00:00,54.99,55.205,54.78,55.175,73545872.0,1.0,2019-09-17 00:00:00+00:00 | |
| 2019-09-18 00:00:00+00:00,55.265,55.7125,54.86,55.6925,102572372.0,1.0,2019-09-18 00:00:00+00:00 | |
| 2019-09-19 00:00:00+00:00,55.5025,55.94,55.0925,55.24,88751504.0,1.0,2019-09-19 00:00:00+00:00 | |
| 2019-09-20 00:00:00+00:00,55.345,55.64,54.36825,54.4325,231908376.0,1.0,2019-09-20 00:00:00+00:00 | |
| 2019-09-23 00:00:00+00:00,54.7375,54.96,54.4125,54.68,77678592.0,1.0,2019-09-23 00:00:00+00:00 | |
| 2019-09-24 00:00:00+00:00,55.26375,55.6225,54.2975,54.42,125737468.0,1.0,2019-09-24 00:00:00+00:00 | |
| 2019-09-25 00:00:00+00:00,54.6375,55.375,54.28505,55.2575,89924024.0,1.0,2019-09-25 00:00:00+00:00 | |
| 2019-09-26 00:00:00+00:00,55.0,55.235,54.7075,54.9725,76353248.0,1.0,2019-09-26 00:00:00+00:00 | |
| 2019-09-27 00:00:00+00:00,55.135,55.24,54.32035,54.705,101445140.0,1.0,2019-09-27 00:00:00+00:00 | |
| 2019-09-30 00:00:00+00:00,55.225,56.145,55.1975,55.9925,105274332.0,1.0,2019-09-30 00:00:00+00:00 | |
| 2019-10-01 00:00:00+00:00,56.2675,57.055,56.05,56.1475,144748652.0,1.0,2019-10-01 00:00:00+00:00 | |
| 2019-10-02 00:00:00+00:00,55.765,55.895,54.4825,54.74,143069028.0,1.0,2019-10-02 00:00:00+00:00 | |
| 2019-10-03 00:00:00+00:00,54.6075,55.24,53.783,55.205,121410744.0,1.0,2019-10-03 00:00:00+00:00 | |
| 2019-10-04 00:00:00+00:00,56.41,56.8725,55.9725,56.7525,139022212.0,1.0,2019-10-04 00:00:00+00:00 | |
| 2019-10-07 00:00:00+00:00,56.5675,57.4825,56.46,56.765,123557076.0,1.0,2019-10-07 00:00:00+00:00 | |
| 2019-10-08 00:00:00+00:00,56.455,57.015,56.0825,56.1,117130800.0,1.0,2019-10-08 00:00:00+00:00 | |
| 2019-10-09 00:00:00+00:00,56.7575,56.9475,56.41,56.7575,76117696.0,1.0,2019-10-09 00:00:00+00:00 | |
| 2019-10-10 00:00:00+00:00,56.9825,57.61,56.825,57.5225,115851936.0,1.0,2019-10-10 00:00:00+00:00 | |
| 2019-10-11 00:00:00+00:00,58.2375,59.41,58.076875,59.0525,167960840.0,1.0,2019-10-11 00:00:00+00:00 | |
| 2019-10-14 00:00:00+00:00,58.725,59.53355,58.667525,58.9675,97653936.0,1.0,2019-10-14 00:00:00+00:00 | |
| 2019-10-15 00:00:00+00:00,59.0975,59.4125,58.72,58.83,92161932.0,1.0,2019-10-15 00:00:00+00:00 | |
| 2019-10-16 00:00:00+00:00,58.3425,58.81,58.3,58.5925,77146776.0,1.0,2019-10-16 00:00:00+00:00 | |
| 2019-10-17 00:00:00+00:00,58.7725,59.0375,58.38,58.82,69091588.0,1.0,2019-10-17 00:00:00+00:00 | |
| 2019-10-18 00:00:00+00:00,58.6475,59.395,58.5725,59.1025,96992092.0,1.0,2019-10-18 00:00:00+00:00 | |
| 2019-10-21 00:00:00+00:00,59.38,60.2475,59.33,60.1275,87246268.0,1.0,2019-10-21 00:00:00+00:00 | |
| 2019-10-22 00:00:00+00:00,60.29,60.55,59.90545,59.99,90736004.0,1.0,2019-10-22 00:00:00+00:00 | |
| 2019-10-23 00:00:00+00:00,60.525,60.81,60.305,60.795,79730180.0,1.0,2019-10-23 00:00:00+00:00 | |
| 2019-10-24 00:00:00+00:00,61.1275,61.2,60.45125,60.895,71665020.0,1.0,2019-10-24 00:00:00+00:00 | |
| 2019-10-25 00:00:00+00:00,60.79,61.6825,60.72,61.645,73477184.0,1.0,2019-10-25 00:00:00+00:00 | |
| 2019-10-28 00:00:00+00:00,61.855,62.3125,61.68,62.2625,94621472.0,1.0,2019-10-28 00:00:00+00:00 | |
| 2019-10-29 00:00:00+00:00,62.2425,62.4375,60.6425,60.8225,142839468.0,1.0,2019-10-29 00:00:00+00:00 | |
| 2019-10-30 00:00:00+00:00,61.19,61.325,60.3025,60.815,124522088.0,1.0,2019-10-30 00:00:00+00:00 | |
| 2019-10-31 00:00:00+00:00,61.81,62.2925,59.315,62.19,139162080.0,1.0,2019-10-31 00:00:00+00:00 | |
| 2019-11-01 00:00:00+00:00,62.385,63.9825,62.29,63.955,151125336.0,1.0,2019-11-01 00:00:00+00:00 | |
| 2019-11-04 00:00:00+00:00,64.3325,64.46125,63.845,64.375,103271808.0,1.0,2019-11-04 00:00:00+00:00 | |
| 2019-11-05 00:00:00+00:00,64.2625,64.5475,64.08,64.2825,79897708.0,1.0,2019-11-05 00:00:00+00:00 | |
| 2019-11-06 00:00:00+00:00,64.1925,64.3725,63.84125,64.31,75864496.0,1.0,2019-11-06 00:00:00+00:00 | |
| 2019-11-07 00:00:00+00:00,64.685,65.0875,64.5275,64.8575,94940332.0,1.0,2019-11-07 00:00:00+00:00 | |
| 2019-11-08 00:00:00+00:00,64.6725,65.11,64.2125,65.035,70081980.0,1.0,2019-11-08 00:00:00+00:00 | |
| 2019-11-11 00:00:00+00:00,64.575,65.6175,64.57,65.55,82029836.0,1.0,2019-11-11 00:00:00+00:00 | |
| 2019-11-12 00:00:00+00:00,65.3875,65.6975,65.23,65.49,87388904.0,1.0,2019-11-12 00:00:00+00:00 | |
| 2019-11-13 00:00:00+00:00,65.2825,66.195,65.2675,66.1175,103270372.0,1.0,2019-11-13 00:00:00+00:00 | |
| 2019-11-14 00:00:00+00:00,65.9375,66.22,65.525,65.66,89582224.0,1.0,2019-11-14 00:00:00+00:00 | |
| 2019-11-15 00:00:00+00:00,65.92,66.445,65.7525,66.44,100374664.0,1.0,2019-11-15 00:00:00+00:00 | |
| 2019-11-18 00:00:00+00:00,66.45,66.8575,66.0575,66.775,86803588.0,1.0,2019-11-18 00:00:00+00:00 | |
| 2019-11-19 00:00:00+00:00,66.975,67.0,66.34815,66.5725,76278388.0,1.0,2019-11-19 00:00:00+00:00 | |
| 2019-11-20 00:00:00+00:00,66.385,66.52075,65.1,65.7975,106439676.0,1.0,2019-11-20 00:00:00+00:00 | |
| 2019-11-21 00:00:00+00:00,65.9225,66.00125,65.295,65.5025,121395112.0,1.0,2019-11-21 00:00:00+00:00 | |
| 2019-11-22 00:00:00+00:00,65.6475,65.795,65.21,65.445,65325052.0,1.0,2019-11-22 00:00:00+00:00 | |
| 2019-11-25 00:00:00+00:00,65.6775,66.61,65.63,66.5925,84118068.0,1.0,2019-11-25 00:00:00+00:00 | |
| 2019-11-26 00:00:00+00:00,66.735,66.79,65.625,66.0725,105339528.0,1.0,2019-11-26 00:00:00+00:00 | |
| 2019-11-27 00:00:00+00:00,66.395,66.995,66.3275,66.96,65544488.0,1.0,2019-11-27 00:00:00+00:00 | |
| 2019-11-29 00:00:00+00:00,66.65,67.0,66.475,66.8125,46617452.0,1.0,2019-11-29 00:00:00+00:00 | |
| 2019-12-02 00:00:00+00:00,66.8175,67.0625,65.8625,66.04,94774200.0,1.0,2019-12-02 00:00:00+00:00 | |
| 2019-12-03 00:00:00+00:00,64.5775,64.8825,64.0725,64.8625,117509072.0,1.0,2019-12-03 00:00:00+00:00 | |
| 2019-12-04 00:00:00+00:00,65.2675,65.8275,65.17,65.435,67241552.0,1.0,2019-12-04 00:00:00+00:00 | |
| 2019-12-05 00:00:00+00:00,65.9475,66.4725,65.6825,66.395,74645372.0,1.0,2019-12-05 00:00:00+00:00 | |
| 2019-12-06 00:00:00+00:00,66.87,67.75,66.825,67.6775,106189972.0,1.0,2019-12-06 00:00:00+00:00 | |
| 2019-12-09 00:00:00+00:00,67.5,67.7,66.2275,66.73,128730580.0,1.0,2019-12-09 00:00:00+00:00 | |
| 2019-12-10 00:00:00+00:00,67.15,67.5175,66.465,67.12,90529532.0,1.0,2019-12-10 00:00:00+00:00 | |
| 2019-12-11 00:00:00+00:00,67.2025,67.775,67.125,67.6925,78893564.0,1.0,2019-12-11 00:00:00+00:00 | |
| 2019-12-12 00:00:00+00:00,66.945,68.139975,66.83025,67.865,137748168.0,1.0,2019-12-12 00:00:00+00:00 | |
| 2019-12-13 00:00:00+00:00,67.865,68.825,67.7325,68.7875,133731224.0,1.0,2019-12-13 00:00:00+00:00 | |
| 2019-12-16 00:00:00+00:00,69.25,70.1975,69.245,69.965,128324420.0,1.0,2019-12-16 00:00:00+00:00 | |
| 2019-12-17 00:00:00+00:00,69.8925,70.4425,69.7,70.1025,114303192.0,1.0,2019-12-17 00:00:00+00:00 | |
| 2019-12-18 00:00:00+00:00,69.95,70.475,69.78,69.935,116098748.0,1.0,2019-12-18 00:00:00+00:00 | |
| 2019-12-19 00:00:00+00:00,69.875,70.295,69.7375,70.005,98507788.0,1.0,2019-12-19 00:00:00+00:00 | |
| 2019-12-20 00:00:00+00:00,70.5575,70.6625,69.64,69.86,276130972.0,1.0,2019-12-20 00:00:00+00:00 | |
| 2019-12-23 00:00:00+00:00,70.1325,71.0625,70.093375,71.0,98711532.0,1.0,2019-12-23 00:00:00+00:00 | |
| 2019-12-24 00:00:00+00:00,71.1725,71.2225,70.729925,71.0675,48478856.0,1.0,2019-12-24 00:00:00+00:00 | |
| 2019-12-26 00:00:00+00:00,71.205,72.495,71.175,72.4775,93336016.0,1.0,2019-12-26 00:00:00+00:00 | |
| 2019-12-27 00:00:00+00:00,72.78,73.4925,72.03,72.45,146371744.0,1.0,2019-12-27 00:00:00+00:00 | |
| 2019-12-30 00:00:00+00:00,72.365,73.1725,71.305,72.88,144238456.0,1.0,2019-12-30 00:00:00+00:00 | |
| 2019-12-31 00:00:00+00:00,72.4825,73.42,72.38,73.4125,100990500.0,1.0,2019-12-31 00:00:00+00:00 | |
| 2020-01-02 00:00:00+00:00,74.06,75.15,73.7975,75.0875,135647456.0,1.0,2020-01-02 00:00:00+00:00 | |
| 2020-01-03 00:00:00+00:00,74.2875,75.145,74.125,74.3575,146535512.0,1.0,2020-01-03 00:00:00+00:00 | |
| 2020-01-06 00:00:00+00:00,73.4475,74.99,73.1875,74.95,118578576.0,1.0,2020-01-06 00:00:00+00:00 | |
| 2020-01-07 00:00:00+00:00,74.96,75.225,74.37,74.5975,111510620.0,1.0,2020-01-07 00:00:00+00:00 | |
| 2020-01-08 00:00:00+00:00,74.29,76.109975,74.289,75.7975,132363784.0,1.0,2020-01-08 00:00:00+00:00 | |
| 2020-01-09 00:00:00+00:00,76.80875,77.6075,76.55,77.4075,170486168.0,1.0,2020-01-09 00:00:00+00:00 | |
| 2020-01-10 00:00:00+00:00,77.65,78.1675,77.0625,77.5825,140869088.0,1.0,2020-01-10 00:00:00+00:00 | |
| 2020-01-13 00:00:00+00:00,77.91,79.2675,77.7875,79.24,120114968.0,1.0,2020-01-13 00:00:00+00:00 | |
| 2020-01-14 00:00:00+00:00,79.175,79.3925,78.0425,78.17,162613828.0,1.0,2020-01-14 00:00:00+00:00 | |
| 2020-01-15 00:00:00+00:00,77.9625,78.875,77.3875,77.835,121923528.0,1.0,2020-01-15 00:00:00+00:00 | |
| 2020-01-16 00:00:00+00:00,78.3975,78.925,78.0225,78.81,108829016.0,1.0,2020-01-16 00:00:00+00:00 | |
| 2020-01-17 00:00:00+00:00,79.0675,79.685,78.75,79.6825,137816468.0,1.0,2020-01-17 00:00:00+00:00 | |
| 2020-01-21 00:00:00+00:00,79.2975,79.755,79.0,79.1425,108940156.0,1.0,2020-01-21 00:00:00+00:00 | |
| 2020-01-22 00:00:00+00:00,79.645,79.9975,79.3275,79.425,101832460.0,1.0,2020-01-22 00:00:00+00:00 | |
| 2020-01-23 00:00:00+00:00,79.48,79.89,78.9125,79.8075,104471972.0,1.0,2020-01-23 00:00:00+00:00 | |
| 2020-01-24 00:00:00+00:00,80.0625,80.8325,79.3797,79.5775,146537520.0,1.0,2020-01-24 00:00:00+00:00 | |
| 2020-01-27 00:00:00+00:00,77.515,77.9425,76.22,77.2375,161940020.0,1.0,2020-01-27 00:00:00+00:00 | |
| 2020-01-28 00:00:00+00:00,78.15,79.6,78.0475,79.4225,162233944.0,1.0,2020-01-28 00:00:00+00:00 | |
| 2020-01-29 00:00:00+00:00,81.1125,81.9625,80.345,81.085,216599712.0,1.0,2020-01-29 00:00:00+00:00 | |
| 2020-01-30 00:00:00+00:00,80.135875,81.0225,79.6875,80.9675,126743232.0,1.0,2020-01-30 00:00:00+00:00 | |
| 2020-01-31 00:00:00+00:00,80.2325,80.67,77.0725,77.3775,199588384.0,1.0,2020-01-31 00:00:00+00:00 | |
| 2020-02-03 00:00:00+00:00,76.075,78.3725,75.555,77.165,173985604.0,1.0,2020-02-03 00:00:00+00:00 | |
| 2020-02-04 00:00:00+00:00,78.8275,79.91,78.408625,79.7125,136616536.0,1.0,2020-02-04 00:00:00+00:00 | |
| 2020-02-05 00:00:00+00:00,80.88,81.19,79.7375,80.3625,118826872.0,1.0,2020-02-05 00:00:00+00:00 | |
| 2020-02-06 00:00:00+00:00,80.6425,81.305,80.0662,81.3025,105425540.0,1.0,2020-02-06 00:00:00+00:00 | |
| 2020-02-07 00:00:00+00:00,80.5925,80.85,79.5,80.0075,117684048.0,1.0,2020-02-07 00:00:00+00:00 | |
| 2020-02-10 00:00:00+00:00,78.545,80.3875,78.4625,80.3875,109348860.0,1.0,2020-02-10 00:00:00+00:00 | |
| 2020-02-11 00:00:00+00:00,80.9,80.975,79.6775,79.9025,94323120.0,1.0,2020-02-11 00:00:00+00:00 | |
| 2020-02-12 00:00:00+00:00,80.3675,81.805,80.3675,81.8,113730292.0,1.0,2020-02-12 00:00:00+00:00 | |
| 2020-02-13 00:00:00+00:00,81.0475,81.555,80.8375,81.2175,94747568.0,1.0,2020-02-13 00:00:00+00:00 | |
| 2020-02-14 00:00:00+00:00,81.1825,81.495,80.7125,81.2375,80113788.0,1.0,2020-02-14 00:00:00+00:00 | |
| 2020-02-18 00:00:00+00:00,78.84,79.9375,78.6525,79.75,152762180.0,1.0,2020-02-18 00:00:00+00:00 | |
| 2020-02-19 00:00:00+00:00,80.0,81.1425,80.0,80.905,93983964.0,1.0,2020-02-19 00:00:00+00:00 | |
| 2020-02-20 00:00:00+00:00,80.6575,81.1625,79.5525,80.075,100565956.0,1.0,2020-02-20 00:00:00+00:00 | |
| 2020-02-21 00:00:00+00:00,79.655,80.1125,77.625,78.2625,129705660.0,1.0,2020-02-21 00:00:00+00:00 | |
| 2020-02-24 00:00:00+00:00,74.315,76.045,72.3075,74.545,222195312.0,1.0,2020-02-24 00:00:00+00:00 | |
| 2020-02-25 00:00:00+00:00,75.2375,75.6325,71.5325,72.02,230673456.0,1.0,2020-02-25 00:00:00+00:00 | |
| 2020-02-26 00:00:00+00:00,71.6325,74.47,71.625,73.1625,198713724.0,1.0,2020-02-26 00:00:00+00:00 | |
| 2020-02-27 00:00:00+00:00,70.275,71.5,68.24,68.38,320605524.0,1.0,2020-02-27 00:00:00+00:00 | |
| 2020-02-28 00:00:00+00:00,64.315,69.6025,64.0925,68.34,426884920.0,1.0,2020-02-28 00:00:00+00:00 | |
| 2020-03-02 00:00:00+00:00,70.57,75.36,69.43,74.7025,341397356.0,1.0,2020-03-02 00:00:00+00:00 | |
| 2020-03-03 00:00:00+00:00,75.9175,76.0,71.45,72.33,319475408.0,1.0,2020-03-03 00:00:00+00:00 | |
| 2020-03-04 00:00:00+00:00,74.11,75.85,73.2825,75.685,219178272.0,1.0,2020-03-04 00:00:00+00:00 | |
| 2020-03-05 00:00:00+00:00,73.88,74.8875,72.8525,73.23,187572876.0,1.0,2020-03-05 00:00:00+00:00 | |
| 2020-03-06 00:00:00+00:00,70.5,72.705,70.3075,72.2575,226176984.0,1.0,2020-03-06 00:00:00+00:00 | |
| 2020-03-09 00:00:00+00:00,65.9375,69.5225,65.75,66.5425,286744832.0,1.0,2020-03-09 00:00:00+00:00 | |
| 2020-03-10 00:00:00+00:00,69.285,71.61,67.3425,71.335,285290080.0,1.0,2020-03-10 00:00:00+00:00 | |
| 2020-03-11 00:00:00+00:00,69.3475,70.305,67.965,68.8575,256379880.0,1.0,2020-03-11 00:00:00+00:00 | |
| 2020-03-12 00:00:00+00:00,63.985,67.5,62.0,62.0575,418474068.0,1.0,2020-03-12 00:00:00+00:00 | |
| 2020-03-13 00:00:00+00:00,66.2225,69.98,63.2375,69.4925,370732128.0,1.0,2020-03-13 00:00:00+00:00 | |
| 2020-03-16 00:00:00+00:00,60.4875,64.77,60.0,60.5525,322423460.0,1.0,2020-03-16 00:00:00+00:00 | |
| 2020-03-17 00:00:00+00:00,61.8775,64.4025,59.6,63.215,324055860.0,1.0,2020-03-17 00:00:00+00:00 | |
| 2020-03-18 00:00:00+00:00,59.9425,62.5,59.28,61.6675,300233624.0,1.0,2020-03-18 00:00:00+00:00 | |
| 2020-03-19 00:00:00+00:00,61.84625,63.21,60.6525,61.195,271857020.0,1.0,2020-03-19 00:00:00+00:00 | |
| 2020-03-20 00:00:00+00:00,61.795,62.9575,57.0,57.31,401693384.0,1.0,2020-03-20 00:00:00+00:00 | |
| 2020-03-23 00:00:00+00:00,57.02,57.124925,53.1525,56.0925,336752832.0,1.0,2020-03-23 00:00:00+00:00 | |
| 2020-03-24 00:00:00+00:00,59.09,61.9225,58.575,61.72,287531092.0,1.0,2020-03-24 00:00:00+00:00 | |
| 2020-03-25 00:00:00+00:00,62.6875,64.5625,61.075,61.38,303602040.0,1.0,2020-03-25 00:00:00+00:00 | |
| 2020-03-26 00:00:00+00:00,61.63,64.67,61.59,64.61,252560676.0,1.0,2020-03-26 00:00:00+00:00 | |
| 2020-03-27 00:00:00+00:00,63.1875,63.9675,61.7625,61.935,204216612.0,1.0,2020-03-27 00:00:00+00:00 | |
| 2020-03-30 00:00:00+00:00,62.685,63.88,62.35,63.7025,167976440.0,1.0,2020-03-30 00:00:00+00:00 | |
| 2020-03-31 00:00:00+00:00,63.9,65.6225,63.0,63.5725,197002004.0,1.0,2020-03-31 00:00:00+00:00 | |
| 2020-04-01 00:00:00+00:00,61.625,62.18,59.7825,60.2275,176218552.0,1.0,2020-04-01 00:00:00+00:00 | |
| 2020-04-02 00:00:00+00:00,60.085,61.2875,59.225,61.2325,165933972.0,1.0,2020-04-02 00:00:00+00:00 | |
| 2020-04-03 00:00:00+00:00,60.7,61.425,59.7425,60.3525,129880068.0,1.0,2020-04-03 00:00:00+00:00 | |
| 2020-04-06 00:00:00+00:00,62.725,65.7775,62.345,65.6175,201820284.0,1.0,2020-04-06 00:00:00+00:00 | |
| 2020-04-07 00:00:00+00:00,67.7,67.925,64.75,64.8575,202887324.0,1.0,2020-04-07 00:00:00+00:00 | |
| 2020-04-08 00:00:00+00:00,65.685,66.8425,65.3075,66.5175,168895284.0,1.0,2020-04-08 00:00:00+00:00 | |
| 2020-04-09 00:00:00+00:00,67.175,67.5175,66.175,66.9975,162116492.0,1.0,2020-04-09 00:00:00+00:00 | |
| 2020-04-13 00:00:00+00:00,67.0775,68.425,66.4575,68.3125,131022924.0,1.0,2020-04-13 00:00:00+00:00 | |
| 2020-04-14 00:00:00+00:00,70.0,72.0625,69.5125,71.7625,194994688.0,1.0,2020-04-14 00:00:00+00:00 | |
| 2020-04-15 00:00:00+00:00,70.6,71.5825,70.1575,71.1075,131154564.0,1.0,2020-04-15 00:00:00+00:00 | |
| 2020-04-16 00:00:00+00:00,71.845,72.05,70.5875,71.6725,157125160.0,1.0,2020-04-16 00:00:00+00:00 | |
| 2020-04-17 00:00:00+00:00,71.1725,71.7375,69.215,70.7,215249912.0,1.0,2020-04-17 00:00:00+00:00 | |
| 2020-04-20 00:00:00+00:00,69.4875,70.42,69.2125,69.2325,130015000.0,1.0,2020-04-20 00:00:00+00:00 | |
| 2020-04-21 00:00:00+00:00,69.07,69.3125,66.3575,67.0925,180991572.0,1.0,2020-04-21 00:00:00+00:00 | |
| 2020-04-22 00:00:00+00:00,68.4025,69.475,68.05,69.025,117057368.0,1.0,2020-04-22 00:00:00+00:00 | |
| 2020-04-23 00:00:00+00:00,68.9675,70.4375,68.7175,68.7575,124814328.0,1.0,2020-04-23 00:00:00+00:00 | |
| 2020-04-24 00:00:00+00:00,69.3,70.7525,69.25,70.7425,126508732.0,1.0,2020-04-24 00:00:00+00:00 | |
| 2020-04-27 00:00:00+00:00,70.45,71.135,69.9875,70.7925,117087572.0,1.0,2020-04-27 00:00:00+00:00 | |
| 2020-04-28 00:00:00+00:00,71.27,71.4575,69.55,69.645,112004748.0,1.0,2020-04-28 00:00:00+00:00 | |
| 2020-04-29 00:00:00+00:00,71.1825,72.4175,70.9725,71.9325,137280816.0,1.0,2020-04-29 00:00:00+00:00 | |
| 2020-04-30 00:00:00+00:00,72.49,73.6325,72.0875,73.45,183063872.0,1.0,2020-04-30 00:00:00+00:00 | |
| 2020-05-01 00:00:00+00:00,71.5625,74.75,71.4625,72.2675,240616700.0,1.0,2020-05-01 00:00:00+00:00 | |
| 2020-05-04 00:00:00+00:00,72.2925,73.4225,71.58,73.29,133567944.0,1.0,2020-05-04 00:00:00+00:00 | |
| 2020-05-05 00:00:00+00:00,73.765,75.25,73.615,74.39,147751180.0,1.0,2020-05-05 00:00:00+00:00 | |
| 2020-05-06 00:00:00+00:00,75.115,75.81,74.7175,75.1575,142333752.0,1.0,2020-05-06 00:00:00+00:00 | |
| 2020-05-07 00:00:00+00:00,75.805,76.2925,75.4925,75.935,115215056.0,1.0,2020-05-07 00:00:00+00:00 | |
| 2020-05-08 00:00:00+00:00,76.41,77.5875,76.0725,77.5325,134047940.0,1.0,2020-05-08 00:00:00+00:00 | |
| 2020-05-11 00:00:00+00:00,77.025,79.2625,76.81,78.7525,145946244.0,1.0,2020-05-11 00:00:00+00:00 | |
| 2020-05-12 00:00:00+00:00,79.4575,79.9225,77.7275,77.8525,162301052.0,1.0,2020-05-12 00:00:00+00:00 | |
| 2020-05-13 00:00:00+00:00,78.0375,78.9875,75.8025,76.9125,200622556.0,1.0,2020-05-13 00:00:00+00:00 | |
| 2020-05-14 00:00:00+00:00,76.1275,77.4475,75.3825,77.385,158929076.0,1.0,2020-05-14 00:00:00+00:00 | |
| 2020-05-15 00:00:00+00:00,75.0875,76.975,75.0525,76.9275,166348376.0,1.0,2020-05-15 00:00:00+00:00 | |
| 2020-05-18 00:00:00+00:00,78.2925,79.125,77.58,78.74,135372500.0,1.0,2020-05-18 00:00:00+00:00 | |
| 2020-05-19 00:00:00+00:00,78.7575,79.63,78.2525,78.285,101729540.0,1.0,2020-05-19 00:00:00+00:00 | |
| 2020-05-20 00:00:00+00:00,79.17,79.88,79.13,79.8075,111504860.0,1.0,2020-05-20 00:00:00+00:00 | |
| 2020-05-21 00:00:00+00:00,79.665,80.2225,78.9675,79.2125,102688844.0,1.0,2020-05-21 00:00:00+00:00 | |
| 2020-05-22 00:00:00+00:00,78.9425,79.8075,78.8375,79.7225,81803016.0,1.0,2020-05-22 00:00:00+00:00 | |
| 2020-05-26 00:00:00+00:00,80.875,81.06,79.125,79.1825,125521816.0,1.0,2020-05-26 00:00:00+00:00 | |
| 2020-05-27 00:00:00+00:00,79.035,79.6775,78.2725,79.5275,112945096.0,1.0,2020-05-27 00:00:00+00:00 | |
| 2020-05-28 00:00:00+00:00,79.1925,80.86,78.9075,79.5625,133796412.0,1.0,2020-05-28 00:00:00+00:00 | |
| 2020-05-29 00:00:00+00:00,79.8125,80.2875,79.1175,79.485,153598128.0,1.0,2020-05-29 00:00:00+00:00 | |
| 2020-06-01 00:00:00+00:00,79.4375,80.5875,79.3025,80.4625,81018612.0,1.0,2020-06-01 00:00:00+00:00 | |
| 2020-06-02 00:00:00+00:00,80.1875,80.86,79.7325,80.835,87642816.0,1.0,2020-06-02 00:00:00+00:00 | |
| 2020-06-03 00:00:00+00:00,81.165,81.55,80.575,81.28,104491216.0,1.0,2020-06-03 00:00:00+00:00 | |
| 2020-06-04 00:00:00+00:00,81.0975,81.405,80.195,80.58,87560364.0,1.0,2020-06-04 00:00:00+00:00 | |
| 2020-06-05 00:00:00+00:00,80.8375,82.9375,80.8075,82.875,137250200.0,1.0,2020-06-05 00:00:00+00:00 | |
| 2020-06-08 00:00:00+00:00,82.5625,83.4,81.83,83.365,95654536.0,1.0,2020-06-08 00:00:00+00:00 | |
| 2020-06-09 00:00:00+00:00,83.035,86.4025,83.0025,85.9975,147712364.0,1.0,2020-06-09 00:00:00+00:00 | |
| 2020-06-10 00:00:00+00:00,86.975,88.6925,86.5225,88.21,166651752.0,1.0,2020-06-10 00:00:00+00:00 | |
| 2020-06-11 00:00:00+00:00,87.3275,87.765,83.87,83.975,201662452.0,1.0,2020-06-11 00:00:00+00:00 | |
| 2020-06-12 00:00:00+00:00,86.18,86.95,83.555,84.7,200146052.0,1.0,2020-06-12 00:00:00+00:00 | |
| 2020-06-15 00:00:00+00:00,83.3125,86.42,83.145,85.7475,138808920.0,1.0,2020-06-15 00:00:00+00:00 | |
| 2020-06-16 00:00:00+00:00,87.865,88.3,86.18,88.02,165428728.0,1.0,2020-06-16 00:00:00+00:00 | |
| 2020-06-17 00:00:00+00:00,88.7875,88.85,87.7725,87.8975,114406504.0,1.0,2020-06-17 00:00:00+00:00 | |
| 2020-06-18 00:00:00+00:00,87.8525,88.3625,87.305,87.9325,96820384.0,1.0,2020-06-18 00:00:00+00:00 | |
| 2020-06-19 00:00:00+00:00,88.66,89.14,86.2875,87.43,264475808.0,1.0,2020-06-19 00:00:00+00:00 | |
| 2020-06-22 00:00:00+00:00,87.835,89.865,87.7875,89.7175,135445264.0,1.0,2020-06-22 00:00:00+00:00 | |
| 2020-06-23 00:00:00+00:00,91.0,93.095,90.5675,91.6325,212155476.0,1.0,2020-06-23 00:00:00+00:00 | |
| 2020-06-24 00:00:00+00:00,91.25,92.1975,89.63,90.015,192623396.0,1.0,2020-06-24 00:00:00+00:00 | |
| 2020-06-25 00:00:00+00:00,90.175,91.25,89.3925,91.21,137522512.0,1.0,2020-06-25 00:00:00+00:00 | |
| 2020-06-26 00:00:00+00:00,91.1025,91.33,88.255,88.4075,205256844.0,1.0,2020-06-26 00:00:00+00:00 | |
| 2020-06-29 00:00:00+00:00,88.3125,90.5434,87.82,90.445,130646076.0,1.0,2020-06-29 00:00:00+00:00 | |
| 2020-06-30 00:00:00+00:00,90.02,91.495,90.0,91.2,140223284.0,1.0,2020-06-30 00:00:00+00:00 | |
| 2020-07-01 00:00:00+00:00,91.28,91.84,90.9775,91.0275,110761816.0,1.0,2020-07-01 00:00:00+00:00 | |
| 2020-07-02 00:00:00+00:00,91.9625,92.6175,90.91,91.0275,115258064.0,1.0,2020-07-02 00:00:00+00:00 | |
| 2020-07-06 00:00:00+00:00,92.5,93.945,92.4675,93.4625,118983744.0,1.0,2020-07-06 00:00:00+00:00 | |
| 2020-07-07 00:00:00+00:00,93.8525,94.655,93.0575,93.1725,112827996.0,1.0,2020-07-07 00:00:00+00:00 | |
| 2020-07-08 00:00:00+00:00,94.18,95.375,94.09,95.3425,117097916.0,1.0,2020-07-08 00:00:00+00:00 | |
| 2020-07-09 00:00:00+00:00,96.2625,96.3175,94.6725,95.7525,125681428.0,1.0,2020-07-09 00:00:00+00:00 | |
| 2020-07-10 00:00:00+00:00,95.335,95.98,94.705,95.92,90257320.0,1.0,2020-07-10 00:00:00+00:00 | |
| 2020-07-13 00:00:00+00:00,97.265,99.955,95.2575,95.4775,191652316.0,1.0,2020-07-13 00:00:00+00:00 | |
| 2020-07-14 00:00:00+00:00,94.84,97.255,93.8775,97.0575,170992476.0,1.0,2020-07-14 00:00:00+00:00 | |
| 2020-07-15 00:00:00+00:00,98.99,99.2475,96.49,97.725,153227496.0,1.0,2020-07-15 00:00:00+00:00 | |
| 2020-07-16 00:00:00+00:00,96.5625,97.405,95.905,96.5225,110583708.0,1.0,2020-07-16 00:00:00+00:00 | |
| 2020-07-17 00:00:00+00:00,96.9875,97.1475,95.84,96.3275,92187020.0,1.0,2020-07-17 00:00:00+00:00 | |
| 2020-07-20 00:00:00+00:00,96.4175,98.5,96.0625,98.3575,89588832.0,1.0,2020-07-20 00:00:00+00:00 | |
| 2020-07-21 00:00:00+00:00,99.1725,99.25,96.7425,97.0,102509388.0,1.0,2020-07-21 00:00:00+00:00 | |
| 2020-07-22 00:00:00+00:00,96.6925,97.975,96.6025,97.2725,89001652.0,1.0,2020-07-22 00:00:00+00:00 | |
| 2020-07-23 00:00:00+00:00,96.998375,97.0775,92.00975,92.845,197004432.0,1.0,2020-07-23 00:00:00+00:00 | |
| 2020-07-24 00:00:00+00:00,90.9875,92.97,89.145,92.615,185438864.0,1.0,2020-07-24 00:00:00+00:00 | |
| 2020-07-27 00:00:00+00:00,93.71,94.905,93.48,94.81,121214192.0,1.0,2020-07-27 00:00:00+00:00 | |
| 2020-07-28 00:00:00+00:00,94.3675,94.54965,93.2475,93.2525,103625500.0,1.0,2020-07-28 00:00:00+00:00 | |
| 2020-07-29 00:00:00+00:00,93.75,95.23,93.7125,95.04,90329256.0,1.0,2020-07-29 00:00:00+00:00 | |
| 2020-07-30 00:00:00+00:00,94.1875,96.2975,93.7675,96.19,158130020.0,1.0,2020-07-30 00:00:00+00:00 | |
| 2020-07-31 00:00:00+00:00,102.88375,106.415,100.825,106.26,374295468.0,1.0,2020-07-31 00:00:00+00:00 | |
| 2020-08-03 00:00:00+00:00,108.2,111.636425,107.8925,108.9375,308151388.0,1.0,2020-08-03 00:00:00+00:00 | |
| 2020-08-04 00:00:00+00:00,109.1325,110.79,108.3875,109.665,172792368.0,1.0,2020-08-04 00:00:00+00:00 | |
| 2020-08-05 00:00:00+00:00,109.3775,110.3925,108.8975,110.0625,121991952.0,1.0,2020-08-05 00:00:00+00:00 | |
| 2020-08-06 00:00:00+00:00,110.405,114.4125,109.7975,113.9025,202428900.0,1.0,2020-08-06 00:00:00+00:00 | |
| 2020-08-07 00:00:00+00:00,113.205,113.675,110.2925,111.1125,198045612.0,1.0,2020-08-07 00:00:00+00:00 | |
| 2020-08-10 00:00:00+00:00,112.6,113.775,110.0,112.7275,212403424.0,1.0,2020-08-10 00:00:00+00:00 | |
| 2020-08-11 00:00:00+00:00,111.96875,112.4825,109.106675,109.375,187902376.0,1.0,2020-08-11 00:00:00+00:00 | |
| 2020-08-12 00:00:00+00:00,110.4975,113.275,110.2975,113.01,165944820.0,1.0,2020-08-12 00:00:00+00:00 | |
| 2020-08-13 00:00:00+00:00,114.43,116.0425,113.9275,115.01,210082064.0,1.0,2020-08-13 00:00:00+00:00 | |
| 2020-08-14 00:00:00+00:00,114.82875,115.0,113.045,114.9075,165565208.0,1.0,2020-08-14 00:00:00+00:00 | |
| 2020-08-17 00:00:00+00:00,116.0625,116.0875,113.962525,114.6075,117725656.0,1.0,2020-08-17 00:00:00+00:00 | |
| 2020-08-18 00:00:00+00:00,114.3525,116.0,114.0075,115.5625,105633540.0,1.0,2020-08-18 00:00:00+00:00 | |
| 2020-08-19 00:00:00+00:00,115.98325,117.1625,115.61,115.7075,145538008.0,1.0,2020-08-19 00:00:00+00:00 | |
| 2020-08-20 00:00:00+00:00,115.75,118.392,115.733375,118.275,126907188.0,1.0,2020-08-20 00:00:00+00:00 | |
| 2020-08-21 00:00:00+00:00,119.2625,124.868,119.25,124.37,338054640.0,1.0,2020-08-21 00:00:00+00:00 | |
| 2020-08-24 00:00:00+00:00,128.6975,128.785,123.93625,125.8575,345937768.0,1.0,2020-08-24 00:00:00+00:00 | |
| 2020-08-25 00:00:00+00:00,124.6975,125.1793,123.0525,124.825,211495788.0,1.0,2020-08-25 00:00:00+00:00 | |
| 2020-08-26 00:00:00+00:00,126.179125,126.9925,125.0825,126.5225,163022268.0,1.0,2020-08-26 00:00:00+00:00 | |
| 2020-08-27 00:00:00+00:00,127.1425,127.485,123.8325,125.01,155552384.0,1.0,2020-08-27 00:00:00+00:00 | |
| 2020-08-28 00:00:00+00:00,126.0125,126.4425,124.5775,124.8075,187629916.0,1.0,2020-08-28 00:00:00+00:00 | |
| 2020-08-31 00:00:00+00:00,127.58,131.0,126.0,129.04,223505733.0,4.0,2020-08-31 00:00:00+00:00 | |
| 2020-09-01 00:00:00+00:00,132.76,134.8,130.53,134.18,152470142.0,1.0,2020-09-01 00:00:00+00:00 | |
| 2020-09-02 00:00:00+00:00,137.59,137.98,127.0,131.4,200118991.0,1.0,2020-09-02 00:00:00+00:00 | |
| 2020-09-03 00:00:00+00:00,126.91,128.84,120.5,120.88,257599640.0,1.0,2020-09-03 00:00:00+00:00 | |
| 2020-09-04 00:00:00+00:00,120.07,123.7,110.89,120.96,332607163.0,1.0,2020-09-04 00:00:00+00:00 | |
| 2020-09-08 00:00:00+00:00,113.95,118.99,112.68,112.82,231366563.0,1.0,2020-09-08 00:00:00+00:00 | |
| 2020-09-09 00:00:00+00:00,117.26,119.14,115.26,117.32,176940455.0,1.0,2020-09-09 00:00:00+00:00 | |
| 2020-09-10 00:00:00+00:00,120.36,120.5,112.5,113.49,182274391.0,1.0,2020-09-10 00:00:00+00:00 | |
| 2020-09-11 00:00:00+00:00,114.57,115.23,110.0,112.0,180860325.0,1.0,2020-09-11 00:00:00+00:00 | |
| 2020-09-14 00:00:00+00:00,114.72,115.93,112.8,115.355,140150087.0,1.0,2020-09-14 00:00:00+00:00 | |
| 2020-09-15 00:00:00+00:00,118.33,118.829,113.61,115.54,184642039.0,1.0,2020-09-15 00:00:00+00:00 | |
| 2020-09-16 00:00:00+00:00,115.23,116.0,112.04,112.13,155026675.0,1.0,2020-09-16 00:00:00+00:00 | |
| 2020-09-17 00:00:00+00:00,109.72,112.2,108.71,110.34,178010968.0,1.0,2020-09-17 00:00:00+00:00 | |
| 2020-09-18 00:00:00+00:00,110.4,110.88,106.09,106.84,287104882.0,1.0,2020-09-18 00:00:00+00:00 | |
| 2020-09-21 00:00:00+00:00,104.54,110.19,103.1,110.08,195713815.0,1.0,2020-09-21 00:00:00+00:00 | |
| 2020-09-22 00:00:00+00:00,112.68,112.86,109.16,111.81,183055373.0,1.0,2020-09-22 00:00:00+00:00 | |
| 2020-09-23 00:00:00+00:00,111.62,112.11,106.77,107.12,150718671.0,1.0,2020-09-23 00:00:00+00:00 | |
| 2020-09-24 00:00:00+00:00,105.17,110.25,105.0,108.22,167743349.0,1.0,2020-09-24 00:00:00+00:00 | |
| 2020-09-25 00:00:00+00:00,108.43,112.44,107.67,112.28,149981441.0,1.0,2020-09-25 00:00:00+00:00 | |
| 2020-09-28 00:00:00+00:00,115.01,115.32,112.78,114.96,137672403.0,1.0,2020-09-28 00:00:00+00:00 | |
| 2020-09-29 00:00:00+00:00,114.55,115.31,113.57,114.09,100060526.0,1.0,2020-09-29 00:00:00+00:00 | |
| 2020-09-30 00:00:00+00:00,113.79,117.26,113.62,115.81,142675184.0,1.0,2020-09-30 00:00:00+00:00 | |
| 2020-10-01 00:00:00+00:00,117.64,117.72,115.83,116.79,116120440.0,1.0,2020-10-01 00:00:00+00:00 | |
| 2020-10-02 00:00:00+00:00,112.89,115.37,112.22,113.02,144711986.0,1.0,2020-10-02 00:00:00+00:00 | |
| 2020-10-05 00:00:00+00:00,113.91,116.65,113.55,116.5,106243839.0,1.0,2020-10-05 00:00:00+00:00 | |
| 2020-10-06 00:00:00+00:00,115.7,116.12,112.25,113.16,161498212.0,1.0,2020-10-06 00:00:00+00:00 | |
| 2020-10-07 00:00:00+00:00,114.62,115.55,114.13,115.08,96848985.0,1.0,2020-10-07 00:00:00+00:00 | |
| 2020-10-08 00:00:00+00:00,116.25,116.4,114.5901,114.97,83477153.0,1.0,2020-10-08 00:00:00+00:00 | |
| 2020-10-09 00:00:00+00:00,115.28,117.0,114.92,116.97,100506865.0,1.0,2020-10-09 00:00:00+00:00 | |
| 2020-10-12 00:00:00+00:00,120.06,125.18,119.2845,124.4,240226769.0,1.0,2020-10-12 00:00:00+00:00 | |
| 2020-10-13 00:00:00+00:00,125.27,125.39,119.65,121.1,262330451.0,1.0,2020-10-13 00:00:00+00:00 | |
| 2020-10-14 00:00:00+00:00,121.0,123.03,119.62,121.19,151062308.0,1.0,2020-10-14 00:00:00+00:00 | |
| 2020-10-15 00:00:00+00:00,118.72,121.2,118.15,120.71,112559219.0,1.0,2020-10-15 00:00:00+00:00 | |
| 2020-10-16 00:00:00+00:00,121.28,121.548,118.81,119.02,115393808.0,1.0,2020-10-16 00:00:00+00:00 | |
| 2020-10-19 00:00:00+00:00,119.96,120.419,115.66,115.98,120639337.0,1.0,2020-10-19 00:00:00+00:00 | |
| 2020-10-20 00:00:00+00:00,116.2,118.98,115.63,117.51,124423728.0,1.0,2020-10-20 00:00:00+00:00 | |
| 2020-10-21 00:00:00+00:00,116.67,118.705,116.45,116.87,89945980.0,1.0,2020-10-21 00:00:00+00:00 | |
| 2020-10-22 00:00:00+00:00,117.45,118.04,114.59,115.75,101987954.0,1.0,2020-10-22 00:00:00+00:00 | |
| 2020-10-23 00:00:00+00:00,116.39,116.55,114.28,115.04,82572645.0,1.0,2020-10-23 00:00:00+00:00 | |
| 2020-10-26 00:00:00+00:00,114.01,116.55,112.88,115.05,111850657.0,1.0,2020-10-26 00:00:00+00:00 | |
| 2020-10-27 00:00:00+00:00,115.49,117.28,114.5399,116.6,92276772.0,1.0,2020-10-27 00:00:00+00:00 | |
| 2020-10-28 00:00:00+00:00,115.05,115.43,111.1,111.2,143937823.0,1.0,2020-10-28 00:00:00+00:00 | |
| 2020-10-29 00:00:00+00:00,112.37,116.93,112.2,115.32,146129173.0,1.0,2020-10-29 00:00:00+00:00 | |
| 2020-10-30 00:00:00+00:00,111.06,111.99,107.72,108.86,190573476.0,1.0,2020-10-30 00:00:00+00:00 | |
| 2020-11-02 00:00:00+00:00,109.11,110.68,107.32,108.77,122866899.0,1.0,2020-11-02 00:00:00+00:00 | |
| 2020-11-03 00:00:00+00:00,109.66,111.49,108.73,110.44,107624448.0,1.0,2020-11-03 00:00:00+00:00 | |
| 2020-11-04 00:00:00+00:00,114.14,115.59,112.35,114.95,138235482.0,1.0,2020-11-04 00:00:00+00:00 | |
| 2020-11-05 00:00:00+00:00,117.95,119.62,116.8686,119.03,126387074.0,1.0,2020-11-05 00:00:00+00:00 | |
| 2020-11-06 00:00:00+00:00,118.32,119.2,116.13,118.69,114457922.0,1.0,2020-11-06 00:00:00+00:00 | |
| 2020-11-09 00:00:00+00:00,120.5,121.99,116.05,116.32,154515315.0,1.0,2020-11-09 00:00:00+00:00 | |
| 2020-11-10 00:00:00+00:00,115.55,117.59,114.13,115.97,138023390.0,1.0,2020-11-10 00:00:00+00:00 | |
| 2020-11-11 00:00:00+00:00,117.19,119.63,116.44,119.49,112294954.0,1.0,2020-11-11 00:00:00+00:00 | |
| 2020-11-12 00:00:00+00:00,119.62,120.53,118.57,119.21,103350674.0,1.0,2020-11-12 00:00:00+00:00 | |
| 2020-11-13 00:00:00+00:00,119.44,119.6717,117.87,119.26,81688586.0,1.0,2020-11-13 00:00:00+00:00 | |
| 2020-11-16 00:00:00+00:00,118.92,120.99,118.146,120.3,91183018.0,1.0,2020-11-16 00:00:00+00:00 | |
| 2020-11-17 00:00:00+00:00,119.55,120.6741,118.96,119.39,74270973.0,1.0,2020-11-17 00:00:00+00:00 | |
| 2020-11-18 00:00:00+00:00,118.61,119.82,118.0,118.03,76322111.0,1.0,2020-11-18 00:00:00+00:00 | |
| 2020-11-19 00:00:00+00:00,117.59,119.06,116.81,118.64,74112972.0,1.0,2020-11-19 00:00:00+00:00 | |
| 2020-11-20 00:00:00+00:00,118.64,118.77,117.29,117.34,73604287.0,1.0,2020-11-20 00:00:00+00:00 | |
| 2020-11-23 00:00:00+00:00,117.18,117.6202,113.75,113.85,127959318.0,1.0,2020-11-23 00:00:00+00:00 | |
| 2020-11-24 00:00:00+00:00,113.91,115.85,112.59,115.17,113226248.0,1.0,2020-11-24 00:00:00+00:00 | |
| 2020-11-25 00:00:00+00:00,115.55,116.75,115.17,116.03,76499234.0,1.0,2020-11-25 00:00:00+00:00 | |
| 2020-11-27 00:00:00+00:00,116.57,117.49,116.22,116.59,46691331.0,1.0,2020-11-27 00:00:00+00:00 | |
| 2020-11-30 00:00:00+00:00,116.97,120.97,116.81,119.05,169410176.0,1.0,2020-11-30 00:00:00+00:00 | |
| 2020-12-01 00:00:00+00:00,121.01,123.4693,120.01,122.72,125920963.0,1.0,2020-12-01 00:00:00+00:00 | |
| 2020-12-02 00:00:00+00:00,122.02,123.37,120.89,123.08,89004195.0,1.0,2020-12-02 00:00:00+00:00 | |
| 2020-12-03 00:00:00+00:00,123.52,123.78,122.21,122.94,78967630.0,1.0,2020-12-03 00:00:00+00:00 | |
| 2020-12-04 00:00:00+00:00,122.6,122.8608,121.52,122.25,78260421.0,1.0,2020-12-04 00:00:00+00:00 | |
| 2020-12-07 00:00:00+00:00,122.31,124.57,122.25,123.75,86711990.0,1.0,2020-12-07 00:00:00+00:00 | |
| 2020-12-08 00:00:00+00:00,124.37,124.98,123.09,124.38,82225512.0,1.0,2020-12-08 00:00:00+00:00 | |
| 2020-12-09 00:00:00+00:00,124.53,125.95,121.0,121.78,115089193.0,1.0,2020-12-09 00:00:00+00:00 | |
| 2020-12-10 00:00:00+00:00,120.5,123.87,120.15,123.24,81312170.0,1.0,2020-12-10 00:00:00+00:00 | |
| 2020-12-11 00:00:00+00:00,122.43,122.76,120.55,122.41,86939786.0,1.0,2020-12-11 00:00:00+00:00 | |
| 2020-12-14 00:00:00+00:00,122.6,123.35,121.54,121.78,79075988.0,1.0,2020-12-14 00:00:00+00:00 | |
| 2020-12-15 00:00:00+00:00,124.34,127.9,124.13,127.88,157572262.0,1.0,2020-12-15 00:00:00+00:00 | |
| 2020-12-16 00:00:00+00:00,127.41,128.37,126.56,127.81,98208591.0,1.0,2020-12-16 00:00:00+00:00 | |
| 2020-12-17 00:00:00+00:00,128.9,129.58,128.045,128.7,94359811.0,1.0,2020-12-17 00:00:00+00:00 | |
| 2020-12-18 00:00:00+00:00,128.96,129.1,126.12,126.655,192541496.0,1.0,2020-12-18 00:00:00+00:00 | |
| 2020-12-21 00:00:00+00:00,125.02,128.31,123.449,128.23,121251553.0,1.0,2020-12-21 00:00:00+00:00 | |
| 2020-12-22 00:00:00+00:00,131.61,134.405,129.65,131.88,169351825.0,1.0,2020-12-22 00:00:00+00:00 | |
| 2020-12-23 00:00:00+00:00,132.16,132.43,130.78,130.96,88223692.0,1.0,2020-12-23 00:00:00+00:00 | |
| 2020-12-24 00:00:00+00:00,131.32,133.46,131.1,131.97,54930064.0,1.0,2020-12-24 00:00:00+00:00 | |
| 2020-12-28 00:00:00+00:00,133.99,137.34,133.51,136.69,123124632.0,1.0,2020-12-28 00:00:00+00:00 | |
| 2020-12-29 00:00:00+00:00,138.05,138.789,134.3409,134.87,121047324.0,1.0,2020-12-29 00:00:00+00:00 | |
| 2020-12-30 00:00:00+00:00,135.58,135.99,133.4,133.72,96452124.0,1.0,2020-12-30 00:00:00+00:00 | |
| 2020-12-31 00:00:00+00:00,134.08,134.74,131.72,132.69,99116586.0,1.0,2020-12-31 00:00:00+00:00 | |
| 2021-01-04 00:00:00+00:00,133.52,133.6116,126.76,129.41,143301887.0,1.0,2021-01-04 00:00:00+00:00 | |
| 2021-01-05 00:00:00+00:00,128.89,131.74,128.43,131.01,97664898.0,1.0,2021-01-05 00:00:00+00:00 | |
| 2021-01-06 00:00:00+00:00,127.72,131.0499,126.382,126.6,155087970.0,1.0,2021-01-06 00:00:00+00:00 | |
| 2021-01-07 00:00:00+00:00,128.36,131.63,127.86,130.92,109578157.0,1.0,2021-01-07 00:00:00+00:00 | |
| 2021-01-08 00:00:00+00:00,132.43,132.63,130.23,132.05,105158245.0,1.0,2021-01-08 00:00:00+00:00 | |
| 2021-01-11 00:00:00+00:00,129.19,130.17,128.5,128.98,100620880.0,1.0,2021-01-11 00:00:00+00:00 | |
| 2021-01-12 00:00:00+00:00,128.5,129.69,126.86,128.8,90440255.0,1.0,2021-01-12 00:00:00+00:00 | |
| 2021-01-13 00:00:00+00:00,128.76,131.45,128.49,130.89,88636831.0,1.0,2021-01-13 00:00:00+00:00 | |
| 2021-01-14 00:00:00+00:00,130.8,131.0,128.76,128.91,90221755.0,1.0,2021-01-14 00:00:00+00:00 | |
| 2021-01-15 00:00:00+00:00,128.78,130.2242,127.0,127.14,111598531.0,1.0,2021-01-15 00:00:00+00:00 | |
| 2021-01-19 00:00:00+00:00,127.78,128.71,126.938,127.83,90757329.0,1.0,2021-01-19 00:00:00+00:00 | |
| 2021-01-20 00:00:00+00:00,128.66,132.49,128.55,132.03,104319489.0,1.0,2021-01-20 00:00:00+00:00 | |
| 2021-01-21 00:00:00+00:00,133.8,139.67,133.59,136.87,120529544.0,1.0,2021-01-21 00:00:00+00:00 | |
| 2021-01-22 00:00:00+00:00,136.28,139.85,135.02,139.07,114459360.0,1.0,2021-01-22 00:00:00+00:00 | |
| 2021-01-25 00:00:00+00:00,143.07,145.09,136.54,142.92,157611713.0,1.0,2021-01-25 00:00:00+00:00 | |
| 2021-01-26 00:00:00+00:00,143.6,144.3,141.37,143.16,98390555.0,1.0,2021-01-26 00:00:00+00:00 | |
| 2021-01-27 00:00:00+00:00,143.43,144.3,140.41,142.06,140843759.0,1.0,2021-01-27 00:00:00+00:00 | |
| 2021-01-28 00:00:00+00:00,139.52,141.99,136.7,137.09,142621128.0,1.0,2021-01-28 00:00:00+00:00 | |
| 2021-01-29 00:00:00+00:00,135.83,136.74,130.21,131.96,177523812.0,1.0,2021-01-29 00:00:00+00:00 | |
| 2021-02-01 00:00:00+00:00,133.75,135.38,130.93,134.14,106239823.0,1.0,2021-02-01 00:00:00+00:00 | |
| 2021-02-02 00:00:00+00:00,135.73,136.31,134.61,134.99,82266419.0,1.0,2021-02-02 00:00:00+00:00 | |
| 2021-02-03 00:00:00+00:00,135.76,135.77,133.61,133.94,89880937.0,1.0,2021-02-03 00:00:00+00:00 | |
| 2021-02-04 00:00:00+00:00,136.3,137.4,134.59,137.39,84183061.0,1.0,2021-02-04 00:00:00+00:00 | |
| 2021-02-05 00:00:00+00:00,137.35,137.42,135.86,136.76,75693830.0,1.0,2021-02-05 00:00:00+00:00 | |
| 2021-02-08 00:00:00+00:00,136.03,136.96,134.92,136.91,71297214.0,1.0,2021-02-08 00:00:00+00:00 | |
| 2021-02-09 00:00:00+00:00,136.62,137.877,135.85,136.01,75986989.0,1.0,2021-02-09 00:00:00+00:00 | |
| 2021-02-10 00:00:00+00:00,136.48,136.99,134.4,135.39,72647988.0,1.0,2021-02-10 00:00:00+00:00 | |
| 2021-02-11 00:00:00+00:00,135.9,136.39,133.77,135.13,64280029.0,1.0,2021-02-11 00:00:00+00:00 | |
| 2021-02-12 00:00:00+00:00,134.35,135.53,133.6921,135.37,60145130.0,1.0,2021-02-12 00:00:00+00:00 | |
| 2021-02-16 00:00:00+00:00,135.49,136.01,132.79,133.19,80576316.0,1.0,2021-02-16 00:00:00+00:00 | |
| 2021-02-17 00:00:00+00:00,131.25,132.22,129.47,130.84,97372199.0,1.0,2021-02-17 00:00:00+00:00 | |
| 2021-02-18 00:00:00+00:00,129.2,129.995,127.41,129.71,96856748.0,1.0,2021-02-18 00:00:00+00:00 | |
| 2021-02-19 00:00:00+00:00,130.24,130.71,128.8,129.87,87668834.0,1.0,2021-02-19 00:00:00+00:00 | |
| 2021-02-22 00:00:00+00:00,128.01,129.72,125.6,126.0,100925374.0,1.0,2021-02-22 00:00:00+00:00 | |
| 2021-02-23 00:00:00+00:00,123.76,126.705,118.39,125.86,158273022.0,1.0,2021-02-23 00:00:00+00:00 | |
| 2021-02-24 00:00:00+00:00,124.94,125.56,122.23,125.35,111039904.0,1.0,2021-02-24 00:00:00+00:00 | |
| 2021-02-25 00:00:00+00:00,124.68,126.4585,120.54,120.99,148199540.0,1.0,2021-02-25 00:00:00+00:00 | |
| 2021-02-26 00:00:00+00:00,122.59,124.85,121.2,121.26,164320000.0,1.0,2021-02-26 00:00:00+00:00 | |
| 2021-03-01 00:00:00+00:00,123.75,127.93,122.79,127.79,116307892.0,1.0,2021-03-01 00:00:00+00:00 | |
| 2021-03-02 00:00:00+00:00,128.41,128.72,125.015,125.12,102260945.0,1.0,2021-03-02 00:00:00+00:00 | |
| 2021-03-03 00:00:00+00:00,124.81,125.71,121.84,122.06,112965897.0,1.0,2021-03-03 00:00:00+00:00 | |
| 2021-03-04 00:00:00+00:00,121.75,123.6,118.62,120.13,164527934.0,1.0,2021-03-04 00:00:00+00:00 | |
| 2021-03-05 00:00:00+00:00,120.98,121.935,117.57,121.42,153590400.0,1.0,2021-03-05 00:00:00+00:00 | |
| 2021-03-08 00:00:00+00:00,120.93,121.0,116.21,116.36,153918600.0,1.0,2021-03-08 00:00:00+00:00 | |
| 2021-03-09 00:00:00+00:00,119.03,122.06,118.79,121.09,129159600.0,1.0,2021-03-09 00:00:00+00:00 | |
| 2021-03-10 00:00:00+00:00,121.69,122.17,119.45,119.98,111760400.0,1.0,2021-03-10 00:00:00+00:00 | |
| 2021-03-11 00:00:00+00:00,122.54,123.21,121.26,121.96,102753600.0,1.0,2021-03-11 00:00:00+00:00 | |
| 2021-03-12 00:00:00+00:00,120.4,121.17,119.16,121.03,87963400.0,1.0,2021-03-12 00:00:00+00:00 | |
| 2021-03-15 00:00:00+00:00,121.41,124.0,120.43,123.99,92590555.0,1.0,2021-03-15 00:00:00+00:00 | |
| 2021-03-16 00:00:00+00:00,125.7,127.22,124.715,125.57,115227936.0,1.0,2021-03-16 00:00:00+00:00 | |
| 2021-03-17 00:00:00+00:00,124.05,125.8599,122.34,124.76,111932636.0,1.0,2021-03-17 00:00:00+00:00 | |
| 2021-03-18 00:00:00+00:00,122.88,123.18,120.33,120.53,118907153.0,1.0,2021-03-18 00:00:00+00:00 | |
| 2021-03-19 00:00:00+00:00,119.9,121.43,119.675,119.99,185023200.0,1.0,2021-03-19 00:00:00+00:00 | |
| 2021-03-22 00:00:00+00:00,120.33,123.87,120.26,123.39,111912284.0,1.0,2021-03-22 00:00:00+00:00 | |
| 2021-03-23 00:00:00+00:00,123.33,124.24,122.14,122.54,95467142.0,1.0,2021-03-23 00:00:00+00:00 | |
| 2021-03-24 00:00:00+00:00,122.82,122.9,120.065,120.09,85447491.0,1.0,2021-03-24 00:00:00+00:00 | |
| 2021-03-25 00:00:00+00:00,119.54,121.66,119.0,120.59,98844681.0,1.0,2021-03-25 00:00:00+00:00 | |
| 2021-03-26 00:00:00+00:00,120.35,121.48,118.92,121.21,94071234.0,1.0,2021-03-26 00:00:00+00:00 | |
| 2021-03-29 00:00:00+00:00,121.65,122.58,120.7299,121.39,80819203.0,1.0,2021-03-29 00:00:00+00:00 | |
| 2021-03-30 00:00:00+00:00,120.11,120.4031,118.86,119.9,85671919.0,1.0,2021-03-30 00:00:00+00:00 | |
| 2021-03-31 00:00:00+00:00,121.65,123.52,121.15,122.15,110940463.0,1.0,2021-03-31 00:00:00+00:00 | |
| 2021-04-01 00:00:00+00:00,123.66,124.18,122.49,123.0,75089134.0,1.0,2021-04-01 00:00:00+00:00 | |
| 2021-04-05 00:00:00+00:00,123.87,126.1601,123.07,125.9,86139134.0,1.0,2021-04-05 00:00:00+00:00 | |
| 2021-04-06 00:00:00+00:00,126.5,127.13,125.65,126.21,80171253.0,1.0,2021-04-06 00:00:00+00:00 | |
| 2021-04-07 00:00:00+00:00,125.83,127.92,125.14,127.9,83466616.0,1.0,2021-04-07 00:00:00+00:00 | |
| 2021-04-08 00:00:00+00:00,128.95,130.39,128.52,130.36,87394440.0,1.0,2021-04-08 00:00:00+00:00 | |
| 2021-04-09 00:00:00+00:00,129.8,133.04,129.47,132.995,106686703.0,1.0,2021-04-09 00:00:00+00:00 | |
| 2021-04-12 00:00:00+00:00,132.52,132.85,130.63,131.24,85546001.0,1.0,2021-04-12 00:00:00+00:00 | |
| 2021-04-13 00:00:00+00:00,132.44,134.66,131.94,134.43,87964051.0,1.0,2021-04-13 00:00:00+00:00 | |
| 2021-04-14 00:00:00+00:00,134.94,135.0,131.655,132.03,83184339.0,1.0,2021-04-14 00:00:00+00:00 | |
| 2021-04-15 00:00:00+00:00,133.82,135.0,133.64,134.5,85846307.0,1.0,2021-04-15 00:00:00+00:00 | |
| 2021-04-16 00:00:00+00:00,134.3,134.66,133.28,134.16,81113424.0,1.0,2021-04-16 00:00:00+00:00 | |
| 2021-04-19 00:00:00+00:00,133.51,135.47,133.34,134.84,93927060.0,1.0,2021-04-19 00:00:00+00:00 | |
| 2021-04-20 00:00:00+00:00,135.02,135.53,131.8115,133.11,93002207.0,1.0,2021-04-20 00:00:00+00:00 | |
| 2021-04-21 00:00:00+00:00,132.36,133.75,131.31,133.5,67380653.0,1.0,2021-04-21 00:00:00+00:00 | |
| 2021-04-22 00:00:00+00:00,133.04,134.15,131.4138,131.94,81136914.0,1.0,2021-04-22 00:00:00+00:00 | |
| 2021-04-23 00:00:00+00:00,132.16,135.12,132.16,134.32,78657500.0,1.0,2021-04-23 00:00:00+00:00 | |
| 2021-04-26 00:00:00+00:00,134.83,135.06,133.5699,134.72,63123294.0,1.0,2021-04-26 00:00:00+00:00 | |
| 2021-04-27 00:00:00+00:00,135.01,135.4,134.11,134.39,63819400.0,1.0,2021-04-27 00:00:00+00:00 | |
| 2021-04-28 00:00:00+00:00,134.31,135.02,133.08,133.58,107760097.0,1.0,2021-04-28 00:00:00+00:00 | |
| 2021-04-29 00:00:00+00:00,136.47,137.07,132.45,133.48,149258361.0,1.0,2021-04-29 00:00:00+00:00 | |
| 2021-04-30 00:00:00+00:00,131.78,133.56,131.07,131.46,109713200.0,1.0,2021-04-30 00:00:00+00:00 | |
| 2021-05-03 00:00:00+00:00,132.04,134.07,131.83,132.54,72299748.0,1.0,2021-05-03 00:00:00+00:00 | |
| 2021-05-04 00:00:00+00:00,131.19,131.4899,126.7,127.85,132893955.0,1.0,2021-05-04 00:00:00+00:00 | |
| 2021-05-05 00:00:00+00:00,129.2,130.44,127.9744,128.1,81207034.0,1.0,2021-05-05 00:00:00+00:00 | |
| 2021-05-06 00:00:00+00:00,127.89,129.75,127.1306,129.74,75870303.0,1.0,2021-05-06 00:00:00+00:00 | |
| 2021-05-07 00:00:00+00:00,130.85,131.26,129.48,130.21,78892700.0,1.0,2021-05-07 00:00:00+00:00 | |
| 2021-05-10 00:00:00+00:00,129.41,129.54,126.81,126.85,85152395.0,1.0,2021-05-10 00:00:00+00:00 | |
| 2021-05-11 00:00:00+00:00,123.5,126.27,122.78,125.91,124362743.0,1.0,2021-05-11 00:00:00+00:00 | |
| 2021-05-12 00:00:00+00:00,123.4,124.64,122.25,122.77,107046695.0,1.0,2021-05-12 00:00:00+00:00 | |
| 2021-05-13 00:00:00+00:00,124.58,126.15,124.26,124.97,102137673.0,1.0,2021-05-13 00:00:00+00:00 | |
| 2021-05-14 00:00:00+00:00,126.25,127.88,125.85,127.45,77970942.0,1.0,2021-05-14 00:00:00+00:00 | |
| 2021-05-17 00:00:00+00:00,126.82,126.92,125.17,126.27,67867172.0,1.0,2021-05-17 00:00:00+00:00 | |
| 2021-05-18 00:00:00+00:00,126.56,126.9878,124.78,124.85,59794196.0,1.0,2021-05-18 00:00:00+00:00 | |
| 2021-05-19 00:00:00+00:00,123.16,124.915,122.88,124.69,85649375.0,1.0,2021-05-19 00:00:00+00:00 | |
| 2021-05-20 00:00:00+00:00,125.23,127.7156,125.1,127.31,72824171.0,1.0,2021-05-20 00:00:00+00:00 | |
| 2021-05-21 00:00:00+00:00,127.82,128.0,125.21,125.43,79209300.0,1.0,2021-05-21 00:00:00+00:00 | |
| 2021-05-24 00:00:00+00:00,126.01,127.935,125.94,127.1,61144792.0,1.0,2021-05-24 00:00:00+00:00 | |
| 2021-05-25 00:00:00+00:00,127.82,128.3168,126.32,126.9,70119179.0,1.0,2021-05-25 00:00:00+00:00 | |
| 2021-05-26 00:00:00+00:00,126.955,127.39,126.42,126.85,53175620.0,1.0,2021-05-26 00:00:00+00:00 | |
| 2021-05-27 00:00:00+00:00,126.44,127.64,125.28,125.28,86473226.0,1.0,2021-05-27 00:00:00+00:00 | |
| 2021-05-28 00:00:00+00:00,125.57,125.8,124.55,124.61,71232700.0,1.0,2021-05-28 00:00:00+00:00 | |
| 2021-06-01 00:00:00+00:00,125.08,125.35,123.945,124.28,63460425.0,1.0,2021-06-01 00:00:00+00:00 | |
| 2021-06-02 00:00:00+00:00,124.28,125.24,124.05,125.06,58418100.0,1.0,2021-06-02 00:00:00+00:00 | |
| 2021-06-03 00:00:00+00:00,124.68,124.85,123.13,123.54,75732834.0,1.0,2021-06-03 00:00:00+00:00 | |
| 2021-06-04 00:00:00+00:00,124.07,126.16,123.85,125.89,75087300.0,1.0,2021-06-04 00:00:00+00:00 | |
| 2021-06-07 00:00:00+00:00,126.17,126.31,124.8321,125.9,68205494.0,1.0,2021-06-07 00:00:00+00:00 | |
| 2021-06-08 00:00:00+00:00,126.6,128.46,126.2101,126.74,72497627.0,1.0,2021-06-08 00:00:00+00:00 | |
| 2021-06-09 00:00:00+00:00,127.21,127.75,126.52,127.13,54895704.0,1.0,2021-06-09 00:00:00+00:00 | |
| 2021-06-10 00:00:00+00:00,127.02,128.19,125.94,126.11,69880286.0,1.0,2021-06-10 00:00:00+00:00 | |
| 2021-06-11 00:00:00+00:00,126.53,127.44,126.1,127.35,53415300.0,1.0,2021-06-11 00:00:00+00:00 | |
| 2021-06-14 00:00:00+00:00,127.82,130.49,127.07,130.48,96650035.0,1.0,2021-06-14 00:00:00+00:00 | |
| 2021-06-15 00:00:00+00:00,129.94,130.59,129.39,129.64,62345416.0,1.0,2021-06-15 00:00:00+00:00 | |
| 2021-06-16 00:00:00+00:00,130.37,130.89,128.461,130.15,91815026.0,1.0,2021-06-16 00:00:00+00:00 | |
| 2021-06-17 00:00:00+00:00,129.8,132.55,129.65,131.79,96230975.0,1.0,2021-06-17 00:00:00+00:00 | |
| 2021-06-18 00:00:00+00:00,130.71,131.51,130.25,130.46,108953309.0,1.0,2021-06-18 00:00:00+00:00 | |
| 2021-06-21 00:00:00+00:00,130.3,132.41,129.2118,132.3,79663316.0,1.0,2021-06-21 00:00:00+00:00 | |
| 2021-06-22 00:00:00+00:00,132.13,134.08,131.62,133.98,74783618.0,1.0,2021-06-22 00:00:00+00:00 | |
| 2021-06-23 00:00:00+00:00,133.77,134.32,133.23,133.7,60214200.0,1.0,2021-06-23 00:00:00+00:00 | |
| 2021-06-24 00:00:00+00:00,134.45,134.64,132.93,133.41,68710998.0,1.0,2021-06-24 00:00:00+00:00 | |
| 2021-06-25 00:00:00+00:00,133.46,133.89,132.81,133.11,70730700.0,1.0,2021-06-25 00:00:00+00:00 | |
| 2021-06-28 00:00:00+00:00,133.41,135.245,133.3857,134.78,62111303.0,1.0,2021-06-28 00:00:00+00:00 | |
| 2021-06-29 00:00:00+00:00,134.8,136.49,134.3599,136.33,64556081.0,1.0,2021-06-29 00:00:00+00:00 | |
| 2021-06-30 00:00:00+00:00,136.17,137.4,135.87,136.96,63261393.0,1.0,2021-06-30 00:00:00+00:00 | |
| 2021-07-01 00:00:00+00:00,136.6,137.33,135.76,137.27,52485781.0,1.0,2021-07-01 00:00:00+00:00 | |
| 2021-07-02 00:00:00+00:00,137.9,140.0,137.75,139.96,78852600.0,1.0,2021-07-02 00:00:00+00:00 | |
| 2021-07-06 00:00:00+00:00,140.07,143.15,140.07,142.02,108181793.0,1.0,2021-07-06 00:00:00+00:00 | |
| 2021-07-07 00:00:00+00:00,143.535,144.89,142.66,144.57,104591949.0,1.0,2021-07-07 00:00:00+00:00 | |
| 2021-07-08 00:00:00+00:00,141.58,144.06,140.67,143.24,103561917.0,1.0,2021-07-08 00:00:00+00:00 | |
| 2021-07-09 00:00:00+00:00,142.75,145.65,142.65,145.11,99788400.0,1.0,2021-07-09 00:00:00+00:00 | |
| 2021-07-12 00:00:00+00:00,146.21,146.32,144.0,144.5,73241264.0,1.0,2021-07-12 00:00:00+00:00 | |
| 2021-07-13 00:00:00+00:00,144.03,147.46,143.63,145.64,98214828.0,1.0,2021-07-13 00:00:00+00:00 | |
| 2021-07-14 00:00:00+00:00,148.1,149.57,147.68,149.15,127050785.0,1.0,2021-07-14 00:00:00+00:00 | |
| 2021-07-15 00:00:00+00:00,149.24,150.0,147.095,148.48,104023741.0,1.0,2021-07-15 00:00:00+00:00 | |
| 2021-07-16 00:00:00+00:00,148.46,149.76,145.88,146.39,93100300.0,1.0,2021-07-16 00:00:00+00:00 | |
| 2021-07-19 00:00:00+00:00,143.75,144.07,141.67,142.45,116136809.0,1.0,2021-07-19 00:00:00+00:00 | |
| 2021-07-20 00:00:00+00:00,143.46,147.0997,142.96,146.15,95496549.0,1.0,2021-07-20 00:00:00+00:00 | |
| 2021-07-21 00:00:00+00:00,145.53,146.13,144.63,145.4,71439047.0,1.0,2021-07-21 00:00:00+00:00 | |
| 2021-07-22 00:00:00+00:00,145.935,148.195,145.81,146.8,74144058.0,1.0,2021-07-22 00:00:00+00:00 | |
| 2021-07-23 00:00:00+00:00,147.55,148.72,146.92,148.56,71361600.0,1.0,2021-07-23 00:00:00+00:00 | |
| 2021-07-26 00:00:00+00:00,148.27,149.83,147.7,148.99,71987172.0,1.0,2021-07-26 00:00:00+00:00 | |
| 2021-07-27 00:00:00+00:00,149.12,149.2,145.55,146.77,94028352.0,1.0,2021-07-27 00:00:00+00:00 | |
| 2021-07-28 00:00:00+00:00,144.81,146.96,142.54,144.98,113982837.0,1.0,2021-07-28 00:00:00+00:00 | |
| 2021-07-29 00:00:00+00:00,144.685,146.47,144.58,145.64,52800323.0,1.0,2021-07-29 00:00:00+00:00 | |
| 2021-07-30 00:00:00+00:00,144.38,146.33,144.11,145.86,70382000.0,1.0,2021-07-30 00:00:00+00:00 | |
| 2021-08-02 00:00:00+00:00,146.36,146.95,145.25,145.52,60129097.0,1.0,2021-08-02 00:00:00+00:00 | |
| 2021-08-03 00:00:00+00:00,145.81,148.04,145.18,147.36,64433620.0,1.0,2021-08-03 00:00:00+00:00 | |
| 2021-08-04 00:00:00+00:00,147.27,147.79,146.28,146.95,53941624.0,1.0,2021-08-04 00:00:00+00:00 | |
| 2021-08-05 00:00:00+00:00,146.98,147.84,146.17,147.06,46236448.0,1.0,2021-08-05 00:00:00+00:00 | |
| 2021-08-06 00:00:00+00:00,146.35,147.11,145.63,146.14,54067400.0,1.0,2021-08-06 00:00:00+00:00 | |
| 2021-08-09 00:00:00+00:00,146.2,146.7,145.52,146.09,48802159.0,1.0,2021-08-09 00:00:00+00:00 | |
| 2021-08-10 00:00:00+00:00,146.44,147.71,145.3,145.6,69023081.0,1.0,2021-08-10 00:00:00+00:00 | |
| 2021-08-11 00:00:00+00:00,146.05,146.718,145.53,145.86,48493463.0,1.0,2021-08-11 00:00:00+00:00 | |
| 2021-08-12 00:00:00+00:00,146.19,149.05,145.84,148.89,72282600.0,1.0,2021-08-12 00:00:00+00:00 | |
| 2021-08-13 00:00:00+00:00,148.97,149.44,148.27,149.1,59318800.0,1.0,2021-08-13 00:00:00+00:00 | |
| 2021-08-16 00:00:00+00:00,148.535,151.13,146.47,151.12,103558782.0,1.0,2021-08-16 00:00:00+00:00 | |
| 2021-08-17 00:00:00+00:00,150.23,151.68,149.09,150.19,91690172.0,1.0,2021-08-17 00:00:00+00:00 | |
| 2021-08-18 00:00:00+00:00,149.8,150.71,146.15,146.36,86325990.0,1.0,2021-08-18 00:00:00+00:00 | |
| 2021-08-19 00:00:00+00:00,145.03,148.0,144.52,146.7,81030081.0,1.0,2021-08-19 00:00:00+00:00 | |
| 2021-08-20 00:00:00+00:00,147.44,148.5,146.78,148.19,59947400.0,1.0,2021-08-20 00:00:00+00:00 | |
| 2021-08-23 00:00:00+00:00,148.31,150.19,147.89,149.71,60131810.0,1.0,2021-08-23 00:00:00+00:00 | |
| 2021-08-24 00:00:00+00:00,149.45,150.86,149.15,149.62,48606428.0,1.0,2021-08-24 00:00:00+00:00 | |
| 2021-08-25 00:00:00+00:00,149.81,150.32,147.8,148.36,57790733.0,1.0,2021-08-25 00:00:00+00:00 | |
| 2021-08-26 00:00:00+00:00,148.35,149.12,147.51,147.54,47601827.0,1.0,2021-08-26 00:00:00+00:00 | |
| 2021-08-27 00:00:00+00:00,147.48,148.75,146.83,148.6,55721500.0,1.0,2021-08-27 00:00:00+00:00 | |
| 2021-08-30 00:00:00+00:00,149.0,153.49,148.61,153.12,90956723.0,1.0,2021-08-30 00:00:00+00:00 | |
| 2021-08-31 00:00:00+00:00,152.66,152.8,151.29,151.83,86453117.0,1.0,2021-08-31 00:00:00+00:00 | |
| 2021-09-01 00:00:00+00:00,152.83,154.98,152.34,152.51,80313711.0,1.0,2021-09-01 00:00:00+00:00 | |
| 2021-09-02 00:00:00+00:00,153.87,154.72,152.4,153.65,69600446.0,1.0,2021-09-02 00:00:00+00:00 | |
| 2021-09-03 00:00:00+00:00,153.76,154.63,153.09,154.3,57808700.0,1.0,2021-09-03 00:00:00+00:00 | |
| 2021-09-07 00:00:00+00:00,154.97,157.26,154.39,156.69,80079257.0,1.0,2021-09-07 00:00:00+00:00 | |
| 2021-09-08 00:00:00+00:00,156.98,157.04,153.975,155.11,74160481.0,1.0,2021-09-08 00:00:00+00:00 | |
| 2021-09-09 00:00:00+00:00,155.49,156.11,153.95,154.07,54962409.0,1.0,2021-09-09 00:00:00+00:00 | |
| 2021-09-10 00:00:00+00:00,155.0,155.48,148.7,148.97,140646400.0,1.0,2021-09-10 00:00:00+00:00 | |
| 2021-09-13 00:00:00+00:00,150.63,151.41,148.75,149.55,102404329.0,1.0,2021-09-13 00:00:00+00:00 | |
| 2021-09-14 00:00:00+00:00,150.35,151.07,146.91,148.12,109296295.0,1.0,2021-09-14 00:00:00+00:00 | |
| 2021-09-15 00:00:00+00:00,148.56,149.44,146.37,149.03,79159981.0,1.0,2021-09-15 00:00:00+00:00 | |
| 2021-09-16 00:00:00+00:00,148.44,148.9684,147.221,148.79,67901433.0,1.0,2021-09-16 00:00:00+00:00 | |
| 2021-09-17 00:00:00+00:00,148.82,148.82,145.76,146.06,129728700.0,1.0,2021-09-17 00:00:00+00:00 | |
| 2021-09-20 00:00:00+00:00,143.8,144.84,141.28,142.94,123478863.0,1.0,2021-09-20 00:00:00+00:00 | |
| 2021-09-21 00:00:00+00:00,143.93,144.6,142.78,143.43,75833962.0,1.0,2021-09-21 00:00:00+00:00 | |
| 2021-09-22 00:00:00+00:00,144.45,146.43,143.7001,145.85,76404341.0,1.0,2021-09-22 00:00:00+00:00 | |
| 2021-09-23 00:00:00+00:00,146.65,147.08,145.64,146.83,64838170.0,1.0,2021-09-23 00:00:00+00:00 | |
| 2021-09-24 00:00:00+00:00,145.66,147.47,145.56,146.92,53434200.0,1.0,2021-09-24 00:00:00+00:00 | |
| 2021-09-27 00:00:00+00:00,145.47,145.95,143.82,145.37,73852016.0,1.0,2021-09-27 00:00:00+00:00 | |
| 2021-09-28 00:00:00+00:00,143.25,144.75,141.7,141.91,108972340.0,1.0,2021-09-28 00:00:00+00:00 | |
| 2021-09-29 00:00:00+00:00,142.47,144.45,142.03,142.83,74602044.0,1.0,2021-09-29 00:00:00+00:00 | |
| 2021-09-30 00:00:00+00:00,143.66,144.378,141.3,141.5,88625397.0,1.0,2021-09-30 00:00:00+00:00 | |
| 2021-10-01 00:00:00+00:00,141.9,142.92,139.1101,142.65,94639581.0,1.0,2021-10-01 00:00:00+00:00 | |
| 2021-10-04 00:00:00+00:00,141.76,142.21,138.27,139.14,98078066.0,1.0,2021-10-04 00:00:00+00:00 | |
| 2021-10-05 00:00:00+00:00,139.49,142.24,139.36,141.11,80861062.0,1.0,2021-10-05 00:00:00+00:00 | |
| 2021-10-06 00:00:00+00:00,139.47,142.15,138.37,142.0,83049259.0,1.0,2021-10-06 00:00:00+00:00 | |
| 2021-10-07 00:00:00+00:00,143.06,144.215,142.73,143.29,61732656.0,1.0,2021-10-07 00:00:00+00:00 | |
| 2021-10-08 00:00:00+00:00,144.03,144.18,142.56,142.9,58718700.0,1.0,2021-10-08 00:00:00+00:00 | |
| 2021-10-11 00:00:00+00:00,142.27,144.81,141.81,142.81,63012662.0,1.0,2021-10-11 00:00:00+00:00 | |
| 2021-10-12 00:00:00+00:00,143.23,143.25,141.0401,141.51,73035862.0,1.0,2021-10-12 00:00:00+00:00 | |
| 2021-10-13 00:00:00+00:00,141.235,141.4,139.2,140.91,74732031.0,1.0,2021-10-13 00:00:00+00:00 | |
| 2021-10-14 00:00:00+00:00,142.11,143.88,141.51,143.76,69907100.0,1.0,2021-10-14 00:00:00+00:00 | |
| 2021-10-15 00:00:00+00:00,143.77,144.9,143.51,144.84,67885200.0,1.0,2021-10-15 00:00:00+00:00 | |
| 2021-10-18 00:00:00+00:00,143.445,146.84,143.16,146.55,79797028.0,1.0,2021-10-18 00:00:00+00:00 | |
| 2021-10-19 00:00:00+00:00,147.01,149.17,146.55,148.76,76248300.0,1.0,2021-10-19 00:00:00+00:00 | |
| 2021-10-20 00:00:00+00:00,148.7,149.7522,148.12,149.26,58418788.0,1.0,2021-10-20 00:00:00+00:00 | |
| 2021-10-21 00:00:00+00:00,148.81,149.64,147.87,149.48,61314200.0,1.0,2021-10-21 00:00:00+00:00 | |
| 2021-10-22 00:00:00+00:00,149.69,150.18,148.64,148.69,58839600.0,1.0,2021-10-22 00:00:00+00:00 | |
| 2021-10-25 00:00:00+00:00,148.68,149.37,147.6211,148.64,50720561.0,1.0,2021-10-25 00:00:00+00:00 | |
| 2021-10-26 00:00:00+00:00,149.33,150.84,149.01,149.32,60811700.0,1.0,2021-10-26 00:00:00+00:00 | |
| 2021-10-27 00:00:00+00:00,149.36,149.73,148.49,148.85,51361252.0,1.0,2021-10-27 00:00:00+00:00 | |
| 2021-10-28 00:00:00+00:00,149.82,153.165,149.72,152.57,100077888.0,1.0,2021-10-28 00:00:00+00:00 | |
| 2021-10-29 00:00:00+00:00,147.22,149.94,146.41,149.8,124850400.0,1.0,2021-10-29 00:00:00+00:00 | |
| 2021-11-01 00:00:00+00:00,148.985,149.7,147.8,148.96,74588258.0,1.0,2021-11-01 00:00:00+00:00 | |
| 2021-11-02 00:00:00+00:00,148.66,151.57,148.65,150.02,69064800.0,1.0,2021-11-02 00:00:00+00:00 | |
| 2021-11-03 00:00:00+00:00,150.39,151.97,149.83,151.49,51035964.0,1.0,2021-11-03 00:00:00+00:00 | |
| 2021-11-04 00:00:00+00:00,151.58,152.43,150.64,150.96,60278200.0,1.0,2021-11-04 00:00:00+00:00 | |
| 2021-11-05 00:00:00+00:00,151.89,152.2,150.06,151.28,65414600.0,1.0,2021-11-05 00:00:00+00:00 | |
| 2021-11-08 00:00:00+00:00,151.41,151.55,150.16,150.44,54773446.0,1.0,2021-11-08 00:00:00+00:00 | |
| 2021-11-09 00:00:00+00:00,150.2,151.428,150.07,150.81,52994252.0,1.0,2021-11-09 00:00:00+00:00 | |
| 2021-11-10 00:00:00+00:00,150.02,150.1297,147.85,147.92,65187092.0,1.0,2021-11-10 00:00:00+00:00 | |
| 2021-11-11 00:00:00+00:00,148.96,149.43,147.68,147.87,40788000.0,1.0,2021-11-11 00:00:00+00:00 | |
| 2021-11-12 00:00:00+00:00,148.43,150.4,147.48,149.99,63632600.0,1.0,2021-11-12 00:00:00+00:00 | |
| 2021-11-15 00:00:00+00:00,150.37,151.88,149.43,150.0,59077700.0,1.0,2021-11-15 00:00:00+00:00 | |
| 2021-11-16 00:00:00+00:00,149.94,151.49,149.34,151.0,59047800.0,1.0,2021-11-16 00:00:00+00:00 | |
| 2021-11-17 00:00:00+00:00,150.995,155.0,150.995,153.49,88807000.0,1.0,2021-11-17 00:00:00+00:00 | |
| 2021-11-18 00:00:00+00:00,153.71,158.67,153.05,157.87,137659100.0,1.0,2021-11-18 00:00:00+00:00 | |
| 2021-11-19 00:00:00+00:00,157.65,161.02,156.53,160.55,117147500.0,1.0,2021-11-19 00:00:00+00:00 | |
| 2021-11-22 00:00:00+00:00,161.68,165.7,161.0,161.02,117467889.0,1.0,2021-11-22 00:00:00+00:00 | |
| 2021-11-23 00:00:00+00:00,161.12,161.8,159.07,161.41,96041899.0,1.0,2021-11-23 00:00:00+00:00 | |
| 2021-11-24 00:00:00+00:00,160.75,162.14,159.64,161.94,69342151.0,1.0,2021-11-24 00:00:00+00:00 | |
| 2021-11-26 00:00:00+00:00,159.57,160.45,156.36,156.81,76959800.0,1.0,2021-11-26 00:00:00+00:00 | |
| 2021-11-29 00:00:00+00:00,159.37,161.19,158.7901,160.24,88748217.0,1.0,2021-11-29 00:00:00+00:00 | |
| 2021-11-30 00:00:00+00:00,159.99,165.52,159.92,165.3,173758500.0,1.0,2021-11-30 00:00:00+00:00 | |
| 2021-12-01 00:00:00+00:00,167.48,170.295,164.53,164.77,145135682.0,1.0,2021-12-01 00:00:00+00:00 | |
| 2021-12-02 00:00:00+00:00,158.74,164.2,157.8,163.76,136474900.0,1.0,2021-12-02 00:00:00+00:00 | |
| 2021-12-03 00:00:00+00:00,164.02,164.96,159.72,161.84,117938300.0,1.0,2021-12-03 00:00:00+00:00 | |
| 2021-12-06 00:00:00+00:00,164.29,167.8799,164.28,165.32,107496982.0,1.0,2021-12-06 00:00:00+00:00 | |
| 2021-12-07 00:00:00+00:00,169.08,171.58,168.34,171.18,117482381.0,1.0,2021-12-07 00:00:00+00:00 | |
| 2021-12-08 00:00:00+00:00,172.125,175.95,170.7,175.08,116998851.0,1.0,2021-12-08 00:00:00+00:00 | |
| 2021-12-09 00:00:00+00:00,174.91,176.75,173.92,174.56,107976382.0,1.0,2021-12-09 00:00:00+00:00 | |
| 2021-12-10 00:00:00+00:00,175.205,179.63,174.69,179.45,110986702.0,1.0,2021-12-10 00:00:00+00:00 | |
| 2021-12-13 00:00:00+00:00,181.115,182.09,175.53,175.74,151103753.0,1.0,2021-12-13 00:00:00+00:00 | |
| 2021-12-14 00:00:00+00:00,175.25,177.74,172.21,174.33,139285700.0,1.0,2021-12-14 00:00:00+00:00 | |
| 2021-12-15 00:00:00+00:00,175.11,179.5,172.31,179.3,130687600.0,1.0,2021-12-15 00:00:00+00:00 | |
| 2021-12-16 00:00:00+00:00,179.28,181.14,170.75,172.26,149964200.0,1.0,2021-12-16 00:00:00+00:00 | |
| 2021-12-17 00:00:00+00:00,169.93,173.47,169.69,171.14,195432700.0,1.0,2021-12-17 00:00:00+00:00 | |
| 2021-12-20 00:00:00+00:00,168.28,170.58,167.46,169.75,107313400.0,1.0,2021-12-20 00:00:00+00:00 | |
| 2021-12-21 00:00:00+00:00,171.56,173.2,169.12,172.99,85845000.0,1.0,2021-12-21 00:00:00+00:00 | |
| 2021-12-22 00:00:00+00:00,173.04,175.86,172.15,175.64,92004100.0,1.0,2021-12-22 00:00:00+00:00 | |
| 2021-12-23 00:00:00+00:00,175.85,176.85,175.27,176.28,68227500.0,1.0,2021-12-23 00:00:00+00:00 | |
| 2021-12-27 00:00:00+00:00,177.085,180.42,177.07,180.33,73006629.0,1.0,2021-12-27 00:00:00+00:00 | |
| 2021-12-28 00:00:00+00:00,180.16,181.33,178.53,179.29,76421728.0,1.0,2021-12-28 00:00:00+00:00 | |
| 2021-12-29 00:00:00+00:00,179.33,180.63,178.14,179.38,62231200.0,1.0,2021-12-29 00:00:00+00:00 | |
| 2021-12-30 00:00:00+00:00,179.47,180.57,178.09,178.2,59619100.0,1.0,2021-12-30 00:00:00+00:00 | |
| 2021-12-31 00:00:00+00:00,178.085,179.23,177.26,177.57,64062262.0,1.0,2021-12-31 00:00:00+00:00 | |
| 2022-01-03 00:00:00+00:00,177.83,182.88,177.71,182.01,104487900.0,1.0,2022-01-03 00:00:00+00:00 | |
| 2022-01-04 00:00:00+00:00,182.63,182.9,179.12,179.7,99310448.0,1.0,2022-01-04 00:00:00+00:00 | |
| 2022-01-05 00:00:00+00:00,179.61,180.17,174.64,174.92,94218700.0,1.0,2022-01-05 00:00:00+00:00 | |
| 2022-01-06 00:00:00+00:00,172.7,175.3,171.64,172.0,96751000.0,1.0,2022-01-06 00:00:00+00:00 | |
| 2022-01-07 00:00:00+00:00,172.89,174.14,171.03,172.17,86580100.0,1.0,2022-01-07 00:00:00+00:00 | |
| 2022-01-10 00:00:00+00:00,169.08,172.5,168.17,172.19,106606900.0,1.0,2022-01-10 00:00:00+00:00 | |
| 2022-01-11 00:00:00+00:00,172.32,175.18,170.82,175.08,76015600.0,1.0,2022-01-11 00:00:00+00:00 | |
| 2022-01-12 00:00:00+00:00,176.12,177.179,174.821,175.53,70577429.0,1.0,2022-01-12 00:00:00+00:00 | |
| 2022-01-13 00:00:00+00:00,175.78,176.62,171.79,172.19,81572060.0,1.0,2022-01-13 00:00:00+00:00 | |
| 2022-01-14 00:00:00+00:00,171.34,173.78,171.09,173.07,80355000.0,1.0,2022-01-14 00:00:00+00:00 | |
| 2022-01-18 00:00:00+00:00,171.51,172.53,169.41,169.8,85540485.0,1.0,2022-01-18 00:00:00+00:00 | |
| 2022-01-19 00:00:00+00:00,170.0,171.08,165.94,166.23,94473863.0,1.0,2022-01-19 00:00:00+00:00 | |
| 2022-01-20 00:00:00+00:00,166.98,169.64,164.23,164.51,90211048.0,1.0,2022-01-20 00:00:00+00:00 | |
| 2022-01-21 00:00:00+00:00,164.42,166.33,162.3,162.41,122501300.0,1.0,2022-01-21 00:00:00+00:00 | |
| 2022-01-24 00:00:00+00:00,160.02,162.3,154.7,161.62,162241960.0,1.0,2022-01-24 00:00:00+00:00 | |
| 2022-01-25 00:00:00+00:00,158.98,162.76,157.02,159.78,114972000.0,1.0,2022-01-25 00:00:00+00:00 | |
| 2022-01-26 00:00:00+00:00,163.5,164.3894,157.82,159.69,107707884.0,1.0,2022-01-26 00:00:00+00:00 | |
| 2022-01-27 00:00:00+00:00,162.45,163.84,158.28,159.22,108825865.0,1.0,2022-01-27 00:00:00+00:00 | |
| 2022-01-28 00:00:00+00:00,165.71,170.35,162.8,170.33,179485800.0,1.0,2022-01-28 00:00:00+00:00 | |
| 2022-01-31 00:00:00+00:00,170.16,175.0,169.51,174.78,115541590.0,1.0,2022-01-31 00:00:00+00:00 | |
| 2022-02-01 00:00:00+00:00,174.01,174.82,172.32,174.61,82889520.0,1.0,2022-02-01 00:00:00+00:00 | |
| 2022-02-02 00:00:00+00:00,174.75,175.88,173.33,175.84,79172100.0,1.0,2022-02-02 00:00:00+00:00 | |
| 2022-02-03 00:00:00+00:00,174.48,176.2399,172.12,172.9,87114127.0,1.0,2022-02-03 00:00:00+00:00 | |
| 2022-02-04 00:00:00+00:00,171.68,174.1,170.68,172.39,82391400.0,1.0,2022-02-04 00:00:00+00:00 | |
| 2022-02-07 00:00:00+00:00,172.86,173.95,170.95,171.66,77045100.0,1.0,2022-02-07 00:00:00+00:00 | |
| 2022-02-08 00:00:00+00:00,171.73,175.35,171.43,174.83,73516656.0,1.0,2022-02-08 00:00:00+00:00 | |
| 2022-02-09 00:00:00+00:00,176.05,176.65,174.9,176.28,70195600.0,1.0,2022-02-09 00:00:00+00:00 | |
| 2022-02-10 00:00:00+00:00,174.14,175.48,171.55,172.12,88014963.0,1.0,2022-02-10 00:00:00+00:00 | |
| 2022-02-11 00:00:00+00:00,172.33,173.08,168.04,168.64,98566000.0,1.0,2022-02-11 00:00:00+00:00 | |
| 2022-02-14 00:00:00+00:00,167.37,169.58,166.56,168.88,86062800.0,1.0,2022-02-14 00:00:00+00:00 | |
| 2022-02-15 00:00:00+00:00,170.97,172.95,170.25,172.79,62512704.0,1.0,2022-02-15 00:00:00+00:00 | |
| 2022-02-16 00:00:00+00:00,171.85,173.34,170.05,172.55,61067300.0,1.0,2022-02-16 00:00:00+00:00 | |
| 2022-02-17 00:00:00+00:00,171.03,171.91,168.47,168.88,66502618.0,1.0,2022-02-17 00:00:00+00:00 | |
| 2022-02-18 00:00:00+00:00,169.82,170.54,166.19,167.3,82614200.0,1.0,2022-02-18 00:00:00+00:00 | |
| 2022-02-22 00:00:00+00:00,164.98,166.69,162.15,164.32,91004600.0,1.0,2022-02-22 00:00:00+00:00 | |
| 2022-02-23 00:00:00+00:00,165.54,166.15,159.75,160.07,89511200.0,1.0,2022-02-23 00:00:00+00:00 | |
| 2022-02-24 00:00:00+00:00,152.58,162.85,152.0,162.74,141147540.0,1.0,2022-02-24 00:00:00+00:00 | |
| 2022-02-25 00:00:00+00:00,163.84,165.12,160.87,164.85,91881700.0,1.0,2022-02-25 00:00:00+00:00 | |
| 2022-02-28 00:00:00+00:00,163.06,165.418,162.43,165.12,95056629.0,1.0,2022-02-28 00:00:00+00:00 | |
| 2022-03-01 00:00:00+00:00,164.7,166.6,161.97,163.2,83361500.0,1.0,2022-03-01 00:00:00+00:00 | |
| 2022-03-02 00:00:00+00:00,164.39,167.35,162.95,166.56,79724750.0,1.0,2022-03-02 00:00:00+00:00 | |
| 2022-03-03 00:00:00+00:00,168.47,168.91,165.55,166.23,73081544.0,1.0,2022-03-03 00:00:00+00:00 | |
| 2022-03-04 00:00:00+00:00,164.49,165.55,162.1,163.17,83737200.0,1.0,2022-03-04 00:00:00+00:00 | |
| 2022-03-07 00:00:00+00:00,163.36,165.02,159.04,159.3,96056156.0,1.0,2022-03-07 00:00:00+00:00 | |
| 2022-03-08 00:00:00+00:00,158.82,162.88,155.8,157.44,131148280.0,1.0,2022-03-08 00:00:00+00:00 | |
| 2022-03-09 00:00:00+00:00,161.475,163.41,159.41,162.95,91454905.0,1.0,2022-03-09 00:00:00+00:00 | |
| 2022-03-10 00:00:00+00:00,160.2,160.39,155.98,158.52,96831210.0,1.0,2022-03-10 00:00:00+00:00 | |
| 2022-03-11 00:00:00+00:00,158.93,159.28,154.5,154.73,96836300.0,1.0,2022-03-11 00:00:00+00:00 | |
| 2022-03-14 00:00:00+00:00,151.45,154.12,150.1,150.62,108732111.0,1.0,2022-03-14 00:00:00+00:00 | |
| 2022-03-15 00:00:00+00:00,150.9,155.57,150.38,155.09,92850700.0,1.0,2022-03-15 00:00:00+00:00 | |
| 2022-03-16 00:00:00+00:00,157.05,160.0,154.46,159.59,101965749.0,1.0,2022-03-16 00:00:00+00:00 | |
| 2022-03-17 00:00:00+00:00,158.61,161.0,157.63,160.62,75522800.0,1.0,2022-03-17 00:00:00+00:00 | |
| 2022-03-18 00:00:00+00:00,160.51,164.48,159.76,163.98,123351200.0,1.0,2022-03-18 00:00:00+00:00 | |
| 2022-03-21 00:00:00+00:00,163.51,166.35,163.01,165.38,95722200.0,1.0,2022-03-21 00:00:00+00:00 | |
| 2022-03-22 00:00:00+00:00,165.51,169.42,164.91,168.82,81468400.0,1.0,2022-03-22 00:00:00+00:00 | |
| 2022-03-23 00:00:00+00:00,167.99,172.64,167.65,170.21,97965700.0,1.0,2022-03-23 00:00:00+00:00 | |
| 2022-03-24 00:00:00+00:00,171.06,174.14,170.21,174.07,90131418.0,1.0,2022-03-24 00:00:00+00:00 | |
| 2022-03-25 00:00:00+00:00,173.88,175.28,172.75,174.72,80470700.0,1.0,2022-03-25 00:00:00+00:00 | |
| 2022-03-28 00:00:00+00:00,172.17,175.73,172.0,175.6,90263900.0,1.0,2022-03-28 00:00:00+00:00 | |
| 2022-03-29 00:00:00+00:00,176.69,179.01,176.34,178.96,100495100.0,1.0,2022-03-29 00:00:00+00:00 | |
| 2022-03-30 00:00:00+00:00,178.55,179.61,176.7,177.77,92633154.0,1.0,2022-03-30 00:00:00+00:00 | |
| 2022-03-31 00:00:00+00:00,177.84,178.03,174.4,174.61,102939400.0,1.0,2022-03-31 00:00:00+00:00 | |
| 2022-04-01 00:00:00+00:00,174.03,174.88,171.94,174.31,78699800.0,1.0,2022-04-01 00:00:00+00:00 | |
| 2022-04-04 00:00:00+00:00,174.57,178.49,174.44,178.44,76468400.0,1.0,2022-04-04 00:00:00+00:00 | |
| 2022-04-05 00:00:00+00:00,177.5,178.3,174.42,175.06,73311300.0,1.0,2022-04-05 00:00:00+00:00 | |
| 2022-04-06 00:00:00+00:00,172.36,173.63,170.13,171.83,88950300.0,1.0,2022-04-06 00:00:00+00:00 | |
| 2022-04-07 00:00:00+00:00,171.16,173.36,169.85,172.14,77517700.0,1.0,2022-04-07 00:00:00+00:00 | |
| 2022-04-08 00:00:00+00:00,171.78,171.78,169.2,170.09,76515900.0,1.0,2022-04-08 00:00:00+00:00 | |
| 2022-04-11 00:00:00+00:00,168.71,169.03,165.5,165.75,72088900.0,1.0,2022-04-11 00:00:00+00:00 | |
| 2022-04-12 00:00:00+00:00,168.02,169.87,166.64,167.66,79183600.0,1.0,2022-04-12 00:00:00+00:00 | |
| 2022-04-13 00:00:00+00:00,167.39,171.04,166.77,170.4,70551700.0,1.0,2022-04-13 00:00:00+00:00 | |
| 2022-04-14 00:00:00+00:00,170.62,171.27,165.04,165.29,75237500.0,1.0,2022-04-14 00:00:00+00:00 | |
| 2022-04-18 00:00:00+00:00,163.92,166.6,163.57,165.07,68896600.0,1.0,2022-04-18 00:00:00+00:00 | |
| 2022-04-19 00:00:00+00:00,165.02,167.82,163.91,167.4,67627500.0,1.0,2022-04-19 00:00:00+00:00 | |
| 2022-04-20 00:00:00+00:00,168.76,168.88,166.1,167.23,67828800.0,1.0,2022-04-20 00:00:00+00:00 | |
| 2022-04-21 00:00:00+00:00,168.91,171.53,165.91,166.42,87077377.0,1.0,2022-04-21 00:00:00+00:00 | |
| 2022-04-22 00:00:00+00:00,166.46,167.87,161.5,161.79,84775200.0,1.0,2022-04-22 00:00:00+00:00 | |
| 2022-04-25 00:00:00+00:00,161.12,163.17,158.46,162.88,96046376.0,1.0,2022-04-25 00:00:00+00:00 | |
| 2022-04-26 00:00:00+00:00,162.25,162.34,156.72,156.8,95095200.0,1.0,2022-04-26 00:00:00+00:00 | |
| 2022-04-27 00:00:00+00:00,155.91,159.79,155.38,156.57,87889100.0,1.0,2022-04-27 00:00:00+00:00 | |
| 2022-04-28 00:00:00+00:00,159.25,164.515,158.93,163.64,130216797.0,1.0,2022-04-28 00:00:00+00:00 | |
| 2022-04-29 00:00:00+00:00,161.84,166.2,157.25,157.65,131587100.0,1.0,2022-04-29 00:00:00+00:00 | |
| 2022-05-02 00:00:00+00:00,156.71,158.23,153.27,157.96,122947800.0,1.0,2022-05-02 00:00:00+00:00 | |
| 2022-05-03 00:00:00+00:00,158.15,160.71,156.32,159.48,88912900.0,1.0,2022-05-03 00:00:00+00:00 | |
| 2022-05-04 00:00:00+00:00,159.67,166.47,159.26,166.02,108256503.0,1.0,2022-05-04 00:00:00+00:00 | |
| 2022-05-05 00:00:00+00:00,163.85,164.07,154.95,156.77,130525275.0,1.0,2022-05-05 00:00:00+00:00 | |
| 2022-05-06 00:00:00+00:00,156.01,159.44,154.18,157.28,116055700.0,1.0,2022-05-06 00:00:00+00:00 | |
| 2022-05-09 00:00:00+00:00,154.925,155.83,151.5,152.06,131577921.0,1.0,2022-05-09 00:00:00+00:00 | |
| 2022-05-10 00:00:00+00:00,155.52,156.74,152.93,154.51,115276400.0,1.0,2022-05-10 00:00:00+00:00 | |
| 2022-05-11 00:00:00+00:00,153.5,155.45,145.81,146.5,142341900.0,1.0,2022-05-11 00:00:00+00:00 | |
| 2022-05-12 00:00:00+00:00,142.77,146.19,138.8,142.56,182602041.0,1.0,2022-05-12 00:00:00+00:00 | |
| 2022-05-13 00:00:00+00:00,144.59,148.1,143.11,147.11,113787000.0,1.0,2022-05-13 00:00:00+00:00 | |
| 2022-05-16 00:00:00+00:00,145.55,147.52,144.18,145.54,86541200.0,1.0,2022-05-16 00:00:00+00:00 | |
| 2022-05-17 00:00:00+00:00,148.86,149.77,146.68,149.24,78196900.0,1.0,2022-05-17 00:00:00+00:00 | |
| 2022-05-18 00:00:00+00:00,146.85,147.36,139.9,140.82,109364800.0,1.0,2022-05-18 00:00:00+00:00 | |
| 2022-05-19 00:00:00+00:00,139.88,141.66,136.6,137.35,135898200.0,1.0,2022-05-19 00:00:00+00:00 | |
| 2022-05-20 00:00:00+00:00,139.09,140.7,132.61,137.59,137194600.0,1.0,2022-05-20 00:00:00+00:00 | |
| 2022-05-23 00:00:00+00:00,137.79,143.26,137.65,143.11,117726265.0,1.0,2022-05-23 00:00:00+00:00 | |
| 2022-05-24 00:00:00+00:00,140.81,141.97,137.33,140.36,103890900.0,1.0,2022-05-24 00:00:00+00:00 | |
| 2022-05-25 00:00:00+00:00,138.43,141.79,138.34,140.52,92377800.0,1.0,2022-05-25 00:00:00+00:00 | |
| 2022-05-26 00:00:00+00:00,137.39,144.34,137.14,143.78,90501100.0,1.0,2022-05-26 00:00:00+00:00 | |
| 2022-05-27 00:00:00+00:00,145.39,149.68,145.26,149.64,90796900.0,1.0,2022-05-27 00:00:00+00:00 | |
| 2022-05-31 00:00:00+00:00,149.07,150.66,146.84,148.84,93971235.0,1.0,2022-05-31 00:00:00+00:00 | |
| 2022-06-01 00:00:00+00:00,149.9,151.74,147.68,148.71,74143400.0,1.0,2022-06-01 00:00:00+00:00 | |
| 2022-06-02 00:00:00+00:00,147.83,151.27,146.86,151.21,72232000.0,1.0,2022-06-02 00:00:00+00:00 | |
| 2022-06-03 00:00:00+00:00,146.9,147.97,144.46,145.38,88471400.0,1.0,2022-06-03 00:00:00+00:00 | |
| 2022-06-06 00:00:00+00:00,147.03,148.5689,144.9,146.14,70931362.0,1.0,2022-06-06 00:00:00+00:00 | |
| 2022-06-07 00:00:00+00:00,144.35,149.0,144.1,148.71,67713600.0,1.0,2022-06-07 00:00:00+00:00 | |
| 2022-06-08 00:00:00+00:00,148.58,149.87,147.46,147.96,53895900.0,1.0,2022-06-08 00:00:00+00:00 | |
| 2022-06-09 00:00:00+00:00,147.08,147.95,142.53,142.64,69367400.0,1.0,2022-06-09 00:00:00+00:00 | |
| 2022-06-10 00:00:00+00:00,140.28,140.76,137.06,137.13,91437900.0,1.0,2022-06-10 00:00:00+00:00 | |
| 2022-06-13 00:00:00+00:00,132.87,135.2,131.4401,131.88,121893720.0,1.0,2022-06-13 00:00:00+00:00 | |
| 2022-06-14 00:00:00+00:00,133.13,133.89,131.48,132.76,84545000.0,1.0,2022-06-14 00:00:00+00:00 | |
| 2022-06-15 00:00:00+00:00,134.29,137.34,132.16,135.43,91352700.0,1.0,2022-06-15 00:00:00+00:00 | |
| 2022-06-16 00:00:00+00:00,132.08,132.39,129.07,130.06,107961508.0,1.0,2022-06-16 00:00:00+00:00 | |
| 2022-06-17 00:00:00+00:00,130.07,133.08,129.81,131.56,134118500.0,1.0,2022-06-17 00:00:00+00:00 | |
| 2022-06-21 00:00:00+00:00,133.42,137.06,133.32,135.87,80785400.0,1.0,2022-06-21 00:00:00+00:00 | |
| 2022-06-22 00:00:00+00:00,134.79,137.755,133.91,135.35,73165480.0,1.0,2022-06-22 00:00:00+00:00 | |
| 2022-06-23 00:00:00+00:00,136.82,138.59,135.63,138.27,72330300.0,1.0,2022-06-23 00:00:00+00:00 | |
| 2022-06-24 00:00:00+00:00,139.9,141.91,139.77,141.66,89116837.0,1.0,2022-06-24 00:00:00+00:00 | |
| 2022-06-27 00:00:00+00:00,142.7,143.49,140.97,141.66,70149200.0,1.0,2022-06-27 00:00:00+00:00 | |
| 2022-06-28 00:00:00+00:00,142.13,143.42,137.32,137.44,67083400.0,1.0,2022-06-28 00:00:00+00:00 | |
| 2022-06-29 00:00:00+00:00,137.46,140.67,136.67,139.23,66242411.0,1.0,2022-06-29 00:00:00+00:00 | |
| 2022-06-30 00:00:00+00:00,137.25,138.37,133.77,136.72,98867400.0,1.0,2022-06-30 00:00:00+00:00 | |
| 2022-07-01 00:00:00+00:00,136.04,139.04,135.66,138.93,71007500.0,1.0,2022-07-01 00:00:00+00:00 | |
| 2022-07-05 00:00:00+00:00,137.77,141.61,136.935,141.56,73429641.0,1.0,2022-07-05 00:00:00+00:00 | |
| 2022-07-06 00:00:00+00:00,141.35,144.12,141.08,142.92,73972200.0,1.0,2022-07-06 00:00:00+00:00 | |
| 2022-07-07 00:00:00+00:00,143.29,146.55,143.28,146.35,66189900.0,1.0,2022-07-07 00:00:00+00:00 | |
| 2022-07-08 00:00:00+00:00,145.26,147.55,145.0,147.04,64493200.0,1.0,2022-07-08 00:00:00+00:00 | |
| 2022-07-11 00:00:00+00:00,145.67,146.64,143.78,144.87,63305113.0,1.0,2022-07-11 00:00:00+00:00 | |
| 2022-07-12 00:00:00+00:00,145.76,148.45,145.05,145.86,77523400.0,1.0,2022-07-12 00:00:00+00:00 | |
| 2022-07-13 00:00:00+00:00,142.99,146.45,142.1201,145.49,69119712.0,1.0,2022-07-13 00:00:00+00:00 | |
| 2022-07-14 00:00:00+00:00,144.08,148.95,143.25,148.47,77996900.0,1.0,2022-07-14 00:00:00+00:00 | |
| 2022-07-15 00:00:00+00:00,149.78,150.86,148.2,150.17,76030800.0,1.0,2022-07-15 00:00:00+00:00 | |
| 2022-07-18 00:00:00+00:00,150.74,151.57,146.7,147.07,81264900.0,1.0,2022-07-18 00:00:00+00:00 | |
| 2022-07-19 00:00:00+00:00,147.92,151.23,146.91,151.0,82982367.0,1.0,2022-07-19 00:00:00+00:00 | |
| 2022-07-20 00:00:00+00:00,151.12,153.72,150.37,153.04,64759500.0,1.0,2022-07-20 00:00:00+00:00 | |
| 2022-07-21 00:00:00+00:00,154.5,155.57,151.94,155.35,64953600.0,1.0,2022-07-21 00:00:00+00:00 | |
| 2022-07-22 00:00:00+00:00,155.39,156.28,153.41,154.09,66625400.0,1.0,2022-07-22 00:00:00+00:00 | |
| 2022-07-25 00:00:00+00:00,154.01,155.04,152.28,152.95,53515000.0,1.0,2022-07-25 00:00:00+00:00 | |
| 2022-07-26 00:00:00+00:00,152.26,153.09,150.8,151.6,54822900.0,1.0,2022-07-26 00:00:00+00:00 | |
| 2022-07-27 00:00:00+00:00,152.58,157.33,152.16,156.79,78461200.0,1.0,2022-07-27 00:00:00+00:00 | |
| 2022-07-28 00:00:00+00:00,156.98,157.64,154.41,157.35,80659400.0,1.0,2022-07-28 00:00:00+00:00 | |
| 2022-07-29 00:00:00+00:00,161.24,163.63,159.5,162.51,101689200.0,1.0,2022-07-29 00:00:00+00:00 | |
| 2022-08-01 00:00:00+00:00,161.01,163.59,160.89,161.51,67774800.0,1.0,2022-08-01 00:00:00+00:00 | |
| 2022-08-02 00:00:00+00:00,160.1,162.41,159.63,160.01,59824800.0,1.0,2022-08-02 00:00:00+00:00 | |
| 2022-08-03 00:00:00+00:00,160.84,166.59,160.75,166.13,82436600.0,1.0,2022-08-03 00:00:00+00:00 | |
| 2022-08-04 00:00:00+00:00,166.01,167.19,164.43,165.81,55409400.0,1.0,2022-08-04 00:00:00+00:00 | |
| 2022-08-05 00:00:00+00:00,163.21,165.85,163.0,165.35,56646600.0,1.0,2022-08-05 00:00:00+00:00 | |
| 2022-08-08 00:00:00+00:00,166.37,167.81,164.2,164.87,60276900.0,1.0,2022-08-08 00:00:00+00:00 | |
| 2022-08-09 00:00:00+00:00,164.02,165.82,163.25,164.92,63086000.0,1.0,2022-08-09 00:00:00+00:00 | |
| 2022-08-10 00:00:00+00:00,167.68,169.34,166.9,169.24,70076000.0,1.0,2022-08-10 00:00:00+00:00 | |
| 2022-08-11 00:00:00+00:00,170.06,170.99,168.19,168.49,57087300.0,1.0,2022-08-11 00:00:00+00:00 | |
| 2022-08-12 00:00:00+00:00,169.82,172.17,169.4,172.1,67946400.0,1.0,2022-08-12 00:00:00+00:00 | |
| 2022-08-15 00:00:00+00:00,171.52,173.39,171.35,173.19,54023100.0,1.0,2022-08-15 00:00:00+00:00 | |
| 2022-08-16 00:00:00+00:00,172.78,173.71,171.66,173.03,56180100.0,1.0,2022-08-16 00:00:00+00:00 | |
| 2022-08-17 00:00:00+00:00,172.77,176.15,172.57,174.55,79302100.0,1.0,2022-08-17 00:00:00+00:00 | |
| 2022-08-18 00:00:00+00:00,173.75,174.9,173.12,174.15,62214200.0,1.0,2022-08-18 00:00:00+00:00 | |
| 2022-08-19 00:00:00+00:00,173.03,173.74,171.31,171.52,70211500.0,1.0,2022-08-19 00:00:00+00:00 | |
| 2022-08-22 00:00:00+00:00,169.69,169.86,167.14,167.57,68952600.0,1.0,2022-08-22 00:00:00+00:00 | |
| 2022-08-23 00:00:00+00:00,167.08,168.71,166.65,167.23,54091400.0,1.0,2022-08-23 00:00:00+00:00 | |
| 2022-08-24 00:00:00+00:00,167.32,168.11,166.25,167.53,53766800.0,1.0,2022-08-24 00:00:00+00:00 | |
| 2022-08-25 00:00:00+00:00,168.78,170.14,168.35,170.03,51156300.0,1.0,2022-08-25 00:00:00+00:00 | |
| 2022-08-26 00:00:00+00:00,170.57,171.05,163.56,163.62,78823500.0,1.0,2022-08-26 00:00:00+00:00 | |
| 2022-08-29 00:00:00+00:00,161.15,162.9,159.82,161.38,73227700.0,1.0,2022-08-29 00:00:00+00:00 | |
| 2022-08-30 00:00:00+00:00,162.13,162.56,157.72,158.91,77398800.0,1.0,2022-08-30 00:00:00+00:00 | |
| 2022-08-31 00:00:00+00:00,160.31,160.58,157.14,157.22,87700100.0,1.0,2022-08-31 00:00:00+00:00 | |
| 2022-09-01 00:00:00+00:00,156.64,158.42,154.67,157.96,74117400.0,1.0,2022-09-01 00:00:00+00:00 | |
| 2022-09-02 00:00:00+00:00,159.75,160.36,154.97,155.81,76905200.0,1.0,2022-09-02 00:00:00+00:00 | |
| 2022-09-06 00:00:00+00:00,156.47,157.09,153.69,154.53,73714844.0,1.0,2022-09-06 00:00:00+00:00 | |
| 2022-09-07 00:00:00+00:00,154.82,156.67,153.61,155.96,87342200.0,1.0,2022-09-07 00:00:00+00:00 | |
| 2022-09-08 00:00:00+00:00,154.64,156.36,152.68,154.46,84809500.0,1.0,2022-09-08 00:00:00+00:00 | |
| 2022-09-09 00:00:00+00:00,155.47,157.82,154.75,157.37,68028800.0,1.0,2022-09-09 00:00:00+00:00 | |
| 2022-09-12 00:00:00+00:00,159.59,164.26,159.3,163.43,104806600.0,1.0,2022-09-12 00:00:00+00:00 | |
| 2022-09-13 00:00:00+00:00,159.9,160.54,153.37,153.84,122493100.0,1.0,2022-09-13 00:00:00+00:00 | |
| 2022-09-14 00:00:00+00:00,154.79,157.1,153.61,155.31,87850600.0,1.0,2022-09-14 00:00:00+00:00 | |
| 2022-09-15 00:00:00+00:00,154.65,155.24,151.38,152.37,90263300.0,1.0,2022-09-15 00:00:00+00:00 | |
| 2022-09-16 00:00:00+00:00,151.21,151.35,148.37,150.7,162157000.0,1.0,2022-09-16 00:00:00+00:00 | |
| 2022-09-19 00:00:00+00:00,149.31,154.56,149.1,154.48,81328800.0,1.0,2022-09-19 00:00:00+00:00 | |
| 2022-09-20 00:00:00+00:00,153.4,158.08,153.08,156.9,107547900.0,1.0,2022-09-20 00:00:00+00:00 | |
| 2022-09-21 00:00:00+00:00,157.34,158.74,153.6,153.72,101407100.0,1.0,2022-09-21 00:00:00+00:00 | |
| 2022-09-22 00:00:00+00:00,152.38,154.47,150.91,152.74,86580200.0,1.0,2022-09-22 00:00:00+00:00 | |
| 2022-09-23 00:00:00+00:00,151.19,151.47,148.56,150.43,95939200.0,1.0,2022-09-23 00:00:00+00:00 | |
| 2022-09-26 00:00:00+00:00,149.66,153.77,149.64,150.77,93235300.0,1.0,2022-09-26 00:00:00+00:00 | |
| 2022-09-27 00:00:00+00:00,152.74,154.72,149.95,151.76,84319100.0,1.0,2022-09-27 00:00:00+00:00 | |
| 2022-09-28 00:00:00+00:00,147.64,150.64,144.84,149.84,146514500.0,1.0,2022-09-28 00:00:00+00:00 | |
| 2022-09-29 00:00:00+00:00,146.1,146.72,140.68,142.48,127977800.0,1.0,2022-09-29 00:00:00+00:00 | |
| 2022-09-30 00:00:00+00:00,141.28,143.1,138.0,138.2,124705400.0,1.0,2022-09-30 00:00:00+00:00 | |
| 2022-10-03 00:00:00+00:00,138.21,143.07,137.69,142.45,114169700.0,1.0,2022-10-03 00:00:00+00:00 | |
| 2022-10-04 00:00:00+00:00,145.03,146.22,144.26,146.1,87697800.0,1.0,2022-10-04 00:00:00+00:00 | |
| 2022-10-05 00:00:00+00:00,144.07,147.38,143.01,146.4,79326600.0,1.0,2022-10-05 00:00:00+00:00 | |
| 2022-10-06 00:00:00+00:00,145.81,147.54,145.22,145.43,68285900.0,1.0,2022-10-06 00:00:00+00:00 | |
| 2022-10-07 00:00:00+00:00,142.54,143.1,139.45,140.09,85859100.0,1.0,2022-10-07 00:00:00+00:00 | |
| 2022-10-10 00:00:00+00:00,140.42,141.89,138.57,140.42,74827900.0,1.0,2022-10-10 00:00:00+00:00 | |
| 2022-10-11 00:00:00+00:00,139.9,141.35,138.22,138.98,76969200.0,1.0,2022-10-11 00:00:00+00:00 | |
| 2022-10-12 00:00:00+00:00,139.13,140.36,138.16,138.34,70374100.0,1.0,2022-10-12 00:00:00+00:00 | |
| 2022-10-13 00:00:00+00:00,134.99,143.59,134.37,142.99,113120700.0,1.0,2022-10-13 00:00:00+00:00 | |
| 2022-10-14 00:00:00+00:00,144.31,144.52,138.19,138.38,88512300.0,1.0,2022-10-14 00:00:00+00:00 | |
| 2022-10-17 00:00:00+00:00,141.07,142.9,140.27,142.41,85073900.0,1.0,2022-10-17 00:00:00+00:00 | |
| 2022-10-18 00:00:00+00:00,145.49,146.7,140.61,143.75,98961900.0,1.0,2022-10-18 00:00:00+00:00 | |
| 2022-10-19 00:00:00+00:00,141.69,144.95,141.5,143.86,61655900.0,1.0,2022-10-19 00:00:00+00:00 | |
| 2022-10-20 00:00:00+00:00,143.02,145.89,142.65,143.39,64406600.0,1.0,2022-10-20 00:00:00+00:00 | |
| 2022-10-21 00:00:00+00:00,142.87,147.85,142.65,147.27,86464700.0,1.0,2022-10-21 00:00:00+00:00 | |
| 2022-10-24 00:00:00+00:00,147.19,150.23,146.0,149.45,75904300.0,1.0,2022-10-24 00:00:00+00:00 | |
| 2022-10-25 00:00:00+00:00,150.09,152.49,149.36,152.34,74373600.0,1.0,2022-10-25 00:00:00+00:00 | |
| 2022-10-26 00:00:00+00:00,150.96,151.99,148.04,149.35,88194300.0,1.0,2022-10-26 00:00:00+00:00 | |
| 2022-10-27 00:00:00+00:00,148.07,149.05,144.13,144.8,108284100.0,1.0,2022-10-27 00:00:00+00:00 | |
| 2022-10-28 00:00:00+00:00,148.2,157.5,147.82,155.74,164659100.0,1.0,2022-10-28 00:00:00+00:00 | |
| 2022-10-31 00:00:00+00:00,153.16,154.24,151.92,153.34,97848900.0,1.0,2022-10-31 00:00:00+00:00 | |
| 2022-11-01 00:00:00+00:00,155.08,155.45,149.13,150.65,80321400.0,1.0,2022-11-01 00:00:00+00:00 | |
| 2022-11-02 00:00:00+00:00,148.95,152.17,145.0,145.03,93436100.0,1.0,2022-11-02 00:00:00+00:00 | |
| 2022-11-03 00:00:00+00:00,142.06,142.8,138.75,138.88,97572100.0,1.0,2022-11-03 00:00:00+00:00 | |
| 2022-11-04 00:00:00+00:00,142.09,142.67,134.38,138.38,140716700.0,1.0,2022-11-04 00:00:00+00:00 | |
| 2022-11-07 00:00:00+00:00,137.11,139.145,135.671,138.92,83374628.0,1.0,2022-11-07 00:00:00+00:00 | |
| 2022-11-08 00:00:00+00:00,140.41,141.43,137.49,139.5,89908477.0,1.0,2022-11-08 00:00:00+00:00 | |
| 2022-11-09 00:00:00+00:00,138.5,138.55,134.5933,134.87,74917794.0,1.0,2022-11-09 00:00:00+00:00 | |
| 2022-11-10 00:00:00+00:00,141.24,146.87,139.5,146.87,118854028.0,1.0,2022-11-10 00:00:00+00:00 | |
| 2022-11-11 00:00:00+00:00,145.82,150.01,144.37,149.7,93903800.0,1.0,2022-11-11 00:00:00+00:00 | |
| 2022-11-14 00:00:00+00:00,148.97,150.28,147.43,148.28,73374114.0,1.0,2022-11-14 00:00:00+00:00 | |
| 2022-11-15 00:00:00+00:00,152.215,153.59,148.5613,150.04,89868328.0,1.0,2022-11-15 00:00:00+00:00 | |
| 2022-11-16 00:00:00+00:00,149.13,149.87,147.29,148.79,64218273.0,1.0,2022-11-16 00:00:00+00:00 | |
| 2022-11-17 00:00:00+00:00,146.43,151.48,146.15,150.72,80389400.0,1.0,2022-11-17 00:00:00+00:00 | |
| 2022-11-18 00:00:00+00:00,152.31,152.7,149.97,151.29,74794600.0,1.0,2022-11-18 00:00:00+00:00 | |
| 2022-11-21 00:00:00+00:00,150.16,150.37,147.715,148.01,58724070.0,1.0,2022-11-21 00:00:00+00:00 | |
| 2022-11-22 00:00:00+00:00,148.13,150.42,146.925,150.18,51804132.0,1.0,2022-11-22 00:00:00+00:00 | |
| 2022-11-23 00:00:00+00:00,149.45,151.83,149.34,151.07,58301395.0,1.0,2022-11-23 00:00:00+00:00 | |
| 2022-11-25 00:00:00+00:00,148.31,148.88,147.12,148.11,35195900.0,1.0,2022-11-25 00:00:00+00:00 | |
| 2022-11-28 00:00:00+00:00,145.14,146.64,143.38,144.22,69346523.0,1.0,2022-11-28 00:00:00+00:00 | |
| 2022-11-29 00:00:00+00:00,144.29,144.81,140.355,141.17,83763797.0,1.0,2022-11-29 00:00:00+00:00 | |
| 2022-11-30 00:00:00+00:00,141.395,148.72,140.55,148.03,111380898.0,1.0,2022-11-30 00:00:00+00:00 | |
| 2022-12-01 00:00:00+00:00,148.21,149.13,146.61,148.31,71250414.0,1.0,2022-12-01 00:00:00+00:00 | |
| 2022-12-02 00:00:00+00:00,145.96,148.0,145.65,147.81,65421400.0,1.0,2022-12-02 00:00:00+00:00 | |
| 2022-12-05 00:00:00+00:00,147.77,150.9199,145.77,146.63,68826442.0,1.0,2022-12-05 00:00:00+00:00 | |
| 2022-12-06 00:00:00+00:00,147.075,147.3,141.92,142.91,64727186.0,1.0,2022-12-06 00:00:00+00:00 | |
| 2022-12-07 00:00:00+00:00,142.19,143.37,140.0,140.94,69721094.0,1.0,2022-12-07 00:00:00+00:00 | |
| 2022-12-08 00:00:00+00:00,142.36,143.52,141.1,142.65,62128338.0,1.0,2022-12-08 00:00:00+00:00 | |
| 2022-12-09 00:00:00+00:00,142.34,145.57,140.9,142.16,76069500.0,1.0,2022-12-09 00:00:00+00:00 | |
| 2022-12-12 00:00:00+00:00,142.7,144.5,141.06,144.49,70462654.0,1.0,2022-12-12 00:00:00+00:00 | |
| 2022-12-13 00:00:00+00:00,149.5,149.9692,144.24,145.47,93886161.0,1.0,2022-12-13 00:00:00+00:00 | |
| 2022-12-14 00:00:00+00:00,145.35,146.655,141.16,143.21,82291182.0,1.0,2022-12-14 00:00:00+00:00 | |
| 2022-12-15 00:00:00+00:00,141.11,141.8,136.025,136.5,98931907.0,1.0,2022-12-15 00:00:00+00:00 | |
| 2022-12-16 00:00:00+00:00,136.69,137.65,133.73,134.51,160080100.0,1.0,2022-12-16 00:00:00+00:00 | |
| 2022-12-19 00:00:00+00:00,135.11,135.2,131.32,132.37,79592614.0,1.0,2022-12-19 00:00:00+00:00 | |
| 2022-12-20 00:00:00+00:00,131.39,133.25,129.89,132.3,77432819.0,1.0,2022-12-20 00:00:00+00:00 | |
| 2022-12-21 00:00:00+00:00,132.98,136.81,132.75,135.45,85927993.0,1.0,2022-12-21 00:00:00+00:00 | |
| 2022-12-22 00:00:00+00:00,134.352,134.56,130.3,132.23,77852108.0,1.0,2022-12-22 00:00:00+00:00 | |
| 2022-12-23 00:00:00+00:00,130.92,132.415,129.64,131.86,63814893.0,1.0,2022-12-23 00:00:00+00:00 | |
| 2022-12-27 00:00:00+00:00,131.38,131.41,128.72,130.03,68927300.0,1.0,2022-12-27 00:00:00+00:00 | |
| 2022-12-28 00:00:00+00:00,129.67,131.03,125.87,126.04,85323900.0,1.0,2022-12-28 00:00:00+00:00 | |
| 2022-12-29 00:00:00+00:00,127.99,130.48,127.73,129.61,75624700.0,1.0,2022-12-29 00:00:00+00:00 | |
| 2022-12-30 00:00:00+00:00,128.41,129.95,127.43,129.93,77034209.0,1.0,2022-12-30 00:00:00+00:00 | |
| 2023-01-03 00:00:00+00:00,130.28,130.9,124.17,125.07,111975500.0,1.0,2023-01-03 00:00:00+00:00 | |
| 2023-01-04 00:00:00+00:00,126.89,128.66,125.08,126.36,88886500.0,1.0,2023-01-04 00:00:00+00:00 | |
| 2023-01-05 00:00:00+00:00,127.13,127.77,124.76,125.02,80829600.0,1.0,2023-01-05 00:00:00+00:00 | |
| 2023-01-06 00:00:00+00:00,126.01,130.29,124.89,129.62,87686600.0,1.0,2023-01-06 00:00:00+00:00 | |
| 2023-01-09 00:00:00+00:00,130.47,133.41,129.89,130.15,70675200.0,1.0,2023-01-09 00:00:00+00:00 | |
| 2023-01-10 00:00:00+00:00,130.26,131.26,128.12,130.73,63803400.0,1.0,2023-01-10 00:00:00+00:00 | |
| 2023-01-11 00:00:00+00:00,131.25,133.51,130.46,133.49,69359700.0,1.0,2023-01-11 00:00:00+00:00 | |
| 2023-01-12 00:00:00+00:00,133.88,134.26,131.44,133.41,71326100.0,1.0,2023-01-12 00:00:00+00:00 | |
| 2023-01-13 00:00:00+00:00,132.03,134.92,131.66,134.76,57809719.0,1.0,2023-01-13 00:00:00+00:00 | |
| 2023-01-17 00:00:00+00:00,134.83,137.29,134.13,135.94,63502900.0,1.0,2023-01-17 00:00:00+00:00 | |
| 2023-01-18 00:00:00+00:00,136.82,138.61,135.03,135.21,69567000.0,1.0,2023-01-18 00:00:00+00:00 | |
| 2023-01-19 00:00:00+00:00,134.08,136.25,133.77,135.27,58169700.0,1.0,2023-01-19 00:00:00+00:00 | |
| 2023-01-20 00:00:00+00:00,135.28,138.02,134.22,137.87,79972200.0,1.0,2023-01-20 00:00:00+00:00 | |
| 2023-01-23 00:00:00+00:00,138.12,143.32,137.9,141.11,81698400.0,1.0,2023-01-23 00:00:00+00:00 | |
| 2023-01-24 00:00:00+00:00,140.31,143.16,140.3,142.53,66081800.0,1.0,2023-01-24 00:00:00+00:00 | |
| 2023-01-25 00:00:00+00:00,140.89,142.43,138.81,141.86,65652500.0,1.0,2023-01-25 00:00:00+00:00 | |
| 2023-01-26 00:00:00+00:00,143.17,144.25,141.9,143.96,54003800.0,1.0,2023-01-26 00:00:00+00:00 | |
| 2023-01-27 00:00:00+00:00,143.16,147.23,143.08,145.93,70492800.0,1.0,2023-01-27 00:00:00+00:00 | |
| 2023-01-30 00:00:00+00:00,144.96,145.55,142.85,143.0,63947600.0,1.0,2023-01-30 00:00:00+00:00 | |
| 2023-01-31 00:00:00+00:00,142.7,144.34,142.28,144.29,60339047.0,1.0,2023-01-31 00:00:00+00:00 | |
| 2023-02-01 00:00:00+00:00,143.97,146.61,141.32,145.43,77310900.0,1.0,2023-02-01 00:00:00+00:00 | |
| 2023-02-02 00:00:00+00:00,148.9,151.18,148.17,150.82,116868600.0,1.0,2023-02-02 00:00:00+00:00 | |
| 2023-02-03 00:00:00+00:00,148.03,157.38,147.83,154.5,154279900.0,1.0,2023-02-03 00:00:00+00:00 | |
| 2023-02-06 00:00:00+00:00,152.57,153.1,150.78,151.73,69769900.0,1.0,2023-02-06 00:00:00+00:00 | |
| 2023-02-07 00:00:00+00:00,150.64,155.23,150.64,154.65,83206400.0,1.0,2023-02-07 00:00:00+00:00 | |
| 2023-02-08 00:00:00+00:00,153.88,154.58,151.17,151.92,64038100.0,1.0,2023-02-08 00:00:00+00:00 | |
| 2023-02-09 00:00:00+00:00,153.78,154.33,150.42,150.87,55921800.0,1.0,2023-02-09 00:00:00+00:00 | |
| 2023-02-10 00:00:00+00:00,149.46,151.34,149.22,151.01,57409100.0,1.0,2023-02-10 00:00:00+00:00 | |
| 2023-02-13 00:00:00+00:00,150.952,154.26,150.92,153.85,62199013.0,1.0,2023-02-13 00:00:00+00:00 | |
| 2023-02-14 00:00:00+00:00,152.12,153.77,150.87,153.2,61707573.0,1.0,2023-02-14 00:00:00+00:00 | |
| 2023-02-15 00:00:00+00:00,153.11,155.5,152.88,155.33,65573800.0,1.0,2023-02-15 00:00:00+00:00 | |
| 2023-02-16 00:00:00+00:00,153.51,156.33,153.35,153.71,68031000.0,1.0,2023-02-16 00:00:00+00:00 | |
| 2023-02-17 00:00:00+00:00,152.35,153.0,150.85,152.55,59144118.0,1.0,2023-02-17 00:00:00+00:00 | |
| 2023-02-21 00:00:00+00:00,150.2,151.3,148.41,148.48,58772400.0,1.0,2023-02-21 00:00:00+00:00 | |
| 2023-02-22 00:00:00+00:00,148.87,149.95,147.16,148.91,50939700.0,1.0,2023-02-22 00:00:00+00:00 | |
| 2023-02-23 00:00:00+00:00,150.09,150.34,147.24,149.4,48349600.0,1.0,2023-02-23 00:00:00+00:00 | |
| 2023-02-24 00:00:00+00:00,147.11,147.19,145.72,146.71,55418200.0,1.0,2023-02-24 00:00:00+00:00 | |
| 2023-02-27 00:00:00+00:00,147.71,149.17,147.45,147.92,44950000.0,1.0,2023-02-27 00:00:00+00:00 | |
| 2023-02-28 00:00:00+00:00,147.05,149.075,146.87,147.41,50145937.0,1.0,2023-02-28 00:00:00+00:00 | |
| 2023-03-01 00:00:00+00:00,146.83,147.2285,145.01,145.31,55478991.0,1.0,2023-03-01 00:00:00+00:00 | |
| 2023-03-02 00:00:00+00:00,144.38,146.71,143.9,145.91,52279761.0,1.0,2023-03-02 00:00:00+00:00 | |
| 2023-03-03 00:00:00+00:00,148.04,151.11,147.33,151.03,70668500.0,1.0,2023-03-03 00:00:00+00:00 | |
| 2023-03-06 00:00:00+00:00,153.785,156.295,153.46,153.83,85084876.0,1.0,2023-03-06 00:00:00+00:00 | |
| 2023-03-07 00:00:00+00:00,153.7,154.0299,151.13,151.6,56097579.0,1.0,2023-03-07 00:00:00+00:00 | |
| 2023-03-08 00:00:00+00:00,152.81,153.47,151.83,152.87,47129000.0,1.0,2023-03-08 00:00:00+00:00 | |
| 2023-03-09 00:00:00+00:00,153.559,154.5312,150.225,150.59,53833582.0,1.0,2023-03-09 00:00:00+00:00 | |
| 2023-03-10 00:00:00+00:00,150.21,150.94,147.61,148.5,68524400.0,1.0,2023-03-10 00:00:00+00:00 | |
| 2023-03-13 00:00:00+00:00,147.805,153.14,147.7,150.47,84457122.0,1.0,2023-03-13 00:00:00+00:00 | |
| 2023-03-14 00:00:00+00:00,151.28,153.4,150.1,152.59,73628400.0,1.0,2023-03-14 00:00:00+00:00 | |
| 2023-03-15 00:00:00+00:00,151.19,153.245,149.92,152.99,77167866.0,1.0,2023-03-15 00:00:00+00:00 | |
| 2023-03-16 00:00:00+00:00,152.16,156.42,151.64,155.85,76254419.0,1.0,2023-03-16 00:00:00+00:00 | |
| 2023-03-17 00:00:00+00:00,156.08,156.74,154.28,155.0,98862500.0,1.0,2023-03-17 00:00:00+00:00 | |
| 2023-03-20 00:00:00+00:00,155.07,157.81,154.15,157.4,73641415.0,1.0,2023-03-20 00:00:00+00:00 | |
| 2023-03-21 00:00:00+00:00,157.32,159.4,156.54,159.28,73868900.0,1.0,2023-03-21 00:00:00+00:00 | |
| 2023-03-22 00:00:00+00:00,159.3,162.14,157.81,157.83,69099334.0,1.0,2023-03-22 00:00:00+00:00 | |
| 2023-03-23 00:00:00+00:00,158.83,161.55,157.68,158.93,67330105.0,1.0,2023-03-23 00:00:00+00:00 | |
| 2023-03-24 00:00:00+00:00,158.86,160.34,157.85,160.25,59196500.0,1.0,2023-03-24 00:00:00+00:00 | |
| 2023-03-27 00:00:00+00:00,159.94,160.77,157.87,158.28,52264369.0,1.0,2023-03-27 00:00:00+00:00 | |
| 2023-03-28 00:00:00+00:00,157.97,158.1277,155.98,157.65,45992152.0,1.0,2023-03-28 00:00:00+00:00 | |
| 2023-03-29 00:00:00+00:00,159.37,161.04,159.35,160.77,48914471.0,1.0,2023-03-29 00:00:00+00:00 | |
| 2023-03-30 00:00:00+00:00,161.53,162.47,161.271,162.36,44935963.0,1.0,2023-03-30 00:00:00+00:00 | |
| 2023-03-31 00:00:00+00:00,162.44,165.0,161.91,164.9,68694700.0,1.0,2023-03-31 00:00:00+00:00 | |
| 2023-04-03 00:00:00+00:00,164.27,166.29,164.27,166.17,54888988.0,1.0,2023-04-03 00:00:00+00:00 | |
| 2023-04-04 00:00:00+00:00,166.595,166.83,165.11,165.63,46278295.0,1.0,2023-04-04 00:00:00+00:00 | |
| 2023-04-05 00:00:00+00:00,164.74,165.05,161.8,163.76,50263014.0,1.0,2023-04-05 00:00:00+00:00 | |
| 2023-04-06 00:00:00+00:00,162.43,164.9584,162.0,164.66,45390123.0,1.0,2023-04-06 00:00:00+00:00 | |
| 2023-04-10 00:00:00+00:00,161.42,162.03,160.08,162.03,47716882.0,1.0,2023-04-10 00:00:00+00:00 | |
| 2023-04-11 00:00:00+00:00,162.35,162.36,160.51,160.8,47507081.0,1.0,2023-04-11 00:00:00+00:00 | |
| 2023-04-12 00:00:00+00:00,161.22,162.06,159.78,160.1,50133062.0,1.0,2023-04-12 00:00:00+00:00 | |
| 2023-04-13 00:00:00+00:00,161.63,165.8,161.44,165.56,68445649.0,1.0,2023-04-13 00:00:00+00:00 | |
| 2023-04-14 00:00:00+00:00,164.59,166.32,163.82,165.21,49337200.0,1.0,2023-04-14 00:00:00+00:00 | |
| 2023-04-17 00:00:00+00:00,165.09,165.39,164.03,165.23,38730570.0,1.0,2023-04-17 00:00:00+00:00 | |
| 2023-04-18 00:00:00+00:00,166.1,167.41,165.65,166.47,49923008.0,1.0,2023-04-18 00:00:00+00:00 | |
| 2023-04-19 00:00:00+00:00,165.8,168.16,165.54,167.63,47720166.0,1.0,2023-04-19 00:00:00+00:00 | |
| 2023-04-20 00:00:00+00:00,166.09,167.87,165.56,166.65,52456377.0,1.0,2023-04-20 00:00:00+00:00 | |
| 2023-04-21 00:00:00+00:00,165.05,166.45,164.49,165.02,58311900.0,1.0,2023-04-21 00:00:00+00:00 | |
| 2023-04-24 00:00:00+00:00,165.05,165.6,163.9,165.33,41949581.0,1.0,2023-04-24 00:00:00+00:00 | |
| 2023-04-25 00:00:00+00:00,165.19,166.3,163.73,163.77,48714063.0,1.0,2023-04-25 00:00:00+00:00 | |
| 2023-04-26 00:00:00+00:00,163.06,165.28,162.8,163.76,45425700.0,1.0,2023-04-26 00:00:00+00:00 | |
| 2023-04-27 00:00:00+00:00,165.19,168.56,165.19,168.41,64524702.0,1.0,2023-04-27 00:00:00+00:00 | |
| 2023-04-28 00:00:00+00:00,168.49,169.85,167.88,169.68,55209200.0,1.0,2023-04-28 00:00:00+00:00 | |
| 2023-05-01 00:00:00+00:00,169.28,170.45,168.64,169.59,52472900.0,1.0,2023-05-01 00:00:00+00:00 | |
| 2023-05-02 00:00:00+00:00,170.09,170.35,167.54,168.54,48425700.0,1.0,2023-05-02 00:00:00+00:00 | |
| 2023-05-03 00:00:00+00:00,169.5,170.92,167.16,167.45,65136000.0,1.0,2023-05-03 00:00:00+00:00 | |
| 2023-05-04 00:00:00+00:00,164.89,167.04,164.31,165.79,81235400.0,1.0,2023-05-04 00:00:00+00:00 | |
| 2023-05-05 00:00:00+00:00,170.98,174.3,170.76,173.57,113316400.0,1.0,2023-05-05 00:00:00+00:00 | |
| 2023-05-08 00:00:00+00:00,172.48,173.85,172.11,173.5,55962800.0,1.0,2023-05-08 00:00:00+00:00 | |
| 2023-05-09 00:00:00+00:00,173.05,173.54,171.6,171.77,45326900.0,1.0,2023-05-09 00:00:00+00:00 | |
| 2023-05-10 00:00:00+00:00,173.02,174.03,171.9,173.56,53724500.0,1.0,2023-05-10 00:00:00+00:00 | |
| 2023-05-11 00:00:00+00:00,173.85,174.59,172.17,173.75,49514700.0,1.0,2023-05-11 00:00:00+00:00 | |
| 2023-05-12 00:00:00+00:00,173.62,174.06,171.0,172.57,45497800.0,1.0,2023-05-12 00:00:00+00:00 | |
| 2023-05-15 00:00:00+00:00,173.16,173.21,171.47,172.07,37266700.0,1.0,2023-05-15 00:00:00+00:00 | |
| 2023-05-16 00:00:00+00:00,171.99,173.14,171.8,172.07,42110300.0,1.0,2023-05-16 00:00:00+00:00 | |
| 2023-05-17 00:00:00+00:00,171.71,172.93,170.42,172.69,57951600.0,1.0,2023-05-17 00:00:00+00:00 | |
| 2023-05-18 00:00:00+00:00,173.0,175.24,172.58,175.05,65496700.0,1.0,2023-05-18 00:00:00+00:00 | |
| 2023-05-19 00:00:00+00:00,176.39,176.39,174.94,175.16,55772400.0,1.0,2023-05-19 00:00:00+00:00 | |
| 2023-05-22 00:00:00+00:00,173.98,174.71,173.45,174.2,43570900.0,1.0,2023-05-22 00:00:00+00:00 | |
| 2023-05-23 00:00:00+00:00,173.13,173.38,171.28,171.56,50747300.0,1.0,2023-05-23 00:00:00+00:00 | |
| 2023-05-24 00:00:00+00:00,171.09,172.42,170.52,171.84,45143500.0,1.0,2023-05-24 00:00:00+00:00 | |
| 2023-05-25 00:00:00+00:00,172.41,173.9,171.69,172.99,56058300.0,1.0,2023-05-25 00:00:00+00:00 | |
| 2023-05-26 00:00:00+00:00,173.32,175.77,173.11,175.43,54835000.0,1.0,2023-05-26 00:00:00+00:00 | |
| 2023-05-30 00:00:00+00:00,176.96,178.99,176.57,177.3,55964400.0,1.0,2023-05-30 00:00:00+00:00 | |
| 2023-05-31 00:00:00+00:00,177.33,179.35,176.76,177.25,99625300.0,1.0,2023-05-31 00:00:00+00:00 | |
| 2023-06-01 00:00:00+00:00,177.7,180.12,176.93,180.09,68901800.0,1.0,2023-06-01 00:00:00+00:00 | |
| 2023-06-02 00:00:00+00:00,181.03,181.78,179.26,180.95,61945900.0,1.0,2023-06-02 00:00:00+00:00 | |
| 2023-06-05 00:00:00+00:00,182.63,184.95,178.04,179.58,121946500.0,1.0,2023-06-05 00:00:00+00:00 | |
| 2023-06-06 00:00:00+00:00,179.97,180.12,177.43,179.21,64848400.0,1.0,2023-06-06 00:00:00+00:00 | |
| 2023-06-07 00:00:00+00:00,178.44,181.21,177.32,177.82,61944600.0,1.0,2023-06-07 00:00:00+00:00 | |
| 2023-06-08 00:00:00+00:00,177.9,180.84,177.46,180.57,50214900.0,1.0,2023-06-08 00:00:00+00:00 | |
| 2023-06-09 00:00:00+00:00,181.5,182.23,180.63,180.96,48870700.0,1.0,2023-06-09 00:00:00+00:00 | |
| 2023-06-12 00:00:00+00:00,181.27,183.89,180.97,183.79,54274900.0,1.0,2023-06-12 00:00:00+00:00 | |
| 2023-06-13 00:00:00+00:00,182.8,184.15,182.44,183.31,54929100.0,1.0,2023-06-13 00:00:00+00:00 | |
| 2023-06-14 00:00:00+00:00,183.37,184.39,182.02,183.95,57462900.0,1.0,2023-06-14 00:00:00+00:00 | |
| 2023-06-15 00:00:00+00:00,183.96,186.52,183.78,186.01,65433200.0,1.0,2023-06-15 00:00:00+00:00 | |
| 2023-06-16 00:00:00+00:00,186.73,186.99,184.27,184.92,101235600.0,1.0,2023-06-16 00:00:00+00:00 | |
| 2023-06-20 00:00:00+00:00,184.41,186.1,184.41,185.01,49799100.0,1.0,2023-06-20 00:00:00+00:00 | |
| 2023-06-21 00:00:00+00:00,184.9,185.41,182.59,183.96,49515700.0,1.0,2023-06-21 00:00:00+00:00 | |
| 2023-06-22 00:00:00+00:00,183.74,187.05,183.67,187.0,51245300.0,1.0,2023-06-22 00:00:00+00:00 | |
| 2023-06-23 00:00:00+00:00,185.55,187.56,185.01,186.68,53079300.0,1.0,2023-06-23 00:00:00+00:00 | |
| 2023-06-26 00:00:00+00:00,186.83,188.05,185.23,185.27,48088700.0,1.0,2023-06-26 00:00:00+00:00 | |
| 2023-06-27 00:00:00+00:00,185.89,188.39,185.67,188.06,50730800.0,1.0,2023-06-27 00:00:00+00:00 | |
| 2023-06-28 00:00:00+00:00,187.93,189.9,187.6,189.25,51216800.0,1.0,2023-06-28 00:00:00+00:00 | |
| 2023-06-29 00:00:00+00:00,189.08,190.07,188.94,189.59,46347300.0,1.0,2023-06-29 00:00:00+00:00 | |
| 2023-06-30 00:00:00+00:00,191.63,194.48,191.26,193.97,85069600.0,1.0,2023-06-30 00:00:00+00:00 | |
| 2023-07-03 00:00:00+00:00,193.78,193.88,191.76,192.46,31458200.0,1.0,2023-07-03 00:00:00+00:00 | |
| 2023-07-05 00:00:00+00:00,191.57,192.98,190.62,191.33,46920300.0,1.0,2023-07-05 00:00:00+00:00 | |
| 2023-07-06 00:00:00+00:00,189.84,192.02,189.2,191.81,45094300.0,1.0,2023-07-06 00:00:00+00:00 | |
| 2023-07-07 00:00:00+00:00,191.41,192.67,190.24,190.68,46778000.0,1.0,2023-07-07 00:00:00+00:00 | |
| 2023-07-10 00:00:00+00:00,189.26,189.99,187.04,188.61,59922200.0,1.0,2023-07-10 00:00:00+00:00 | |
| 2023-07-11 00:00:00+00:00,189.16,189.3,186.6,188.08,46638100.0,1.0,2023-07-11 00:00:00+00:00 | |
| 2023-07-12 00:00:00+00:00,189.68,191.7,188.47,189.77,60750200.0,1.0,2023-07-12 00:00:00+00:00 | |
| 2023-07-13 00:00:00+00:00,190.5,191.19,189.78,190.54,41342300.0,1.0,2023-07-13 00:00:00+00:00 | |
| 2023-07-14 00:00:00+00:00,190.23,191.18,189.63,190.69,41573900.0,1.0,2023-07-14 00:00:00+00:00 | |
| 2023-07-17 00:00:00+00:00,191.9,194.32,191.81,193.99,50520200.0,1.0,2023-07-17 00:00:00+00:00 | |
| 2023-07-18 00:00:00+00:00,193.35,194.33,192.42,193.73,48353800.0,1.0,2023-07-18 00:00:00+00:00 | |
| 2023-07-19 00:00:00+00:00,193.1,198.23,192.65,195.1,80507300.0,1.0,2023-07-19 00:00:00+00:00 | |
| 2023-07-20 00:00:00+00:00,195.09,196.47,192.5,193.13,59581200.0,1.0,2023-07-20 00:00:00+00:00 | |
| 2023-07-21 00:00:00+00:00,194.1,194.97,191.23,191.94,71917800.0,1.0,2023-07-21 00:00:00+00:00 | |
| 2023-07-24 00:00:00+00:00,193.41,194.91,192.25,192.75,45377800.0,1.0,2023-07-24 00:00:00+00:00 | |
| 2023-07-25 00:00:00+00:00,193.33,194.44,192.92,193.62,37283200.0,1.0,2023-07-25 00:00:00+00:00 | |
| 2023-07-26 00:00:00+00:00,193.67,195.64,193.32,194.5,47471900.0,1.0,2023-07-26 00:00:00+00:00 | |
| 2023-07-27 00:00:00+00:00,196.02,197.2,192.55,193.22,47460200.0,1.0,2023-07-27 00:00:00+00:00 | |
| 2023-07-28 00:00:00+00:00,194.67,196.63,194.14,195.83,48291400.0,1.0,2023-07-28 00:00:00+00:00 | |
| 2023-07-31 00:00:00+00:00,196.06,196.49,195.26,196.45,38824100.0,1.0,2023-07-31 00:00:00+00:00 | |
| 2023-08-01 00:00:00+00:00,196.24,196.73,195.28,195.61,35175100.0,1.0,2023-08-01 00:00:00+00:00 | |
| 2023-08-02 00:00:00+00:00,195.04,195.18,191.85,192.58,50389300.0,1.0,2023-08-02 00:00:00+00:00 | |
| 2023-08-03 00:00:00+00:00,191.57,192.37,190.69,191.17,61235200.0,1.0,2023-08-03 00:00:00+00:00 | |
| 2023-08-04 00:00:00+00:00,185.52,187.38,181.92,181.99,115799700.0,1.0,2023-08-04 00:00:00+00:00 | |
| 2023-08-07 00:00:00+00:00,182.13,183.13,177.35,178.85,97576100.0,1.0,2023-08-07 00:00:00+00:00 | |
| 2023-08-08 00:00:00+00:00,179.69,180.27,177.58,179.8,67823000.0,1.0,2023-08-08 00:00:00+00:00 | |
| 2023-08-09 00:00:00+00:00,180.87,180.93,177.01,178.19,60378500.0,1.0,2023-08-09 00:00:00+00:00 | |
| 2023-08-10 00:00:00+00:00,179.48,180.75,177.6,177.97,54686900.0,1.0,2023-08-10 00:00:00+00:00 | |
| 2023-08-11 00:00:00+00:00,177.32,178.62,176.55,177.79,51988100.0,1.0,2023-08-11 00:00:00+00:00 | |
| 2023-08-14 00:00:00+00:00,177.97,179.69,177.31,179.46,43675600.0,1.0,2023-08-14 00:00:00+00:00 | |
| 2023-08-15 00:00:00+00:00,178.88,179.48,177.05,177.45,43622600.0,1.0,2023-08-15 00:00:00+00:00 | |
| 2023-08-16 00:00:00+00:00,177.13,178.54,176.5,176.57,46964900.0,1.0,2023-08-16 00:00:00+00:00 | |
| 2023-08-17 00:00:00+00:00,177.14,177.51,173.48,174.0,66062900.0,1.0,2023-08-17 00:00:00+00:00 | |
| 2023-08-18 00:00:00+00:00,172.3,175.1,171.96,174.49,61114200.0,1.0,2023-08-18 00:00:00+00:00 | |
| 2023-08-21 00:00:00+00:00,175.07,176.13,173.74,175.84,46311900.0,1.0,2023-08-21 00:00:00+00:00 | |
| 2023-08-22 00:00:00+00:00,177.06,177.68,176.25,177.23,42084200.0,1.0,2023-08-22 00:00:00+00:00 | |
| 2023-08-23 00:00:00+00:00,178.52,181.55,178.33,181.12,52722800.0,1.0,2023-08-23 00:00:00+00:00 | |
| 2023-08-24 00:00:00+00:00,180.67,181.1,176.01,176.38,54945800.0,1.0,2023-08-24 00:00:00+00:00 | |
| 2023-08-25 00:00:00+00:00,177.38,179.15,175.82,178.61,51449600.0,1.0,2023-08-25 00:00:00+00:00 | |
| 2023-08-28 00:00:00+00:00,180.09,180.59,178.55,180.19,43820700.0,1.0,2023-08-28 00:00:00+00:00 | |
| 2023-08-29 00:00:00+00:00,179.7,184.9,179.5,184.12,53003900.0,1.0,2023-08-29 00:00:00+00:00 | |
| 2023-08-30 00:00:00+00:00,184.94,187.85,184.74,187.65,60813900.0,1.0,2023-08-30 00:00:00+00:00 | |
| 2023-08-31 00:00:00+00:00,187.84,189.12,187.48,187.87,60794500.0,1.0,2023-08-31 00:00:00+00:00 | |
| 2023-09-01 00:00:00+00:00,189.49,189.92,188.28,189.46,45732600.0,1.0,2023-09-01 00:00:00+00:00 | |
| 2023-09-05 00:00:00+00:00,188.28,189.98,187.61,189.7,45280000.0,1.0,2023-09-05 00:00:00+00:00 | |
| 2023-09-06 00:00:00+00:00,188.4,188.85,181.47,182.91,81755800.0,1.0,2023-09-06 00:00:00+00:00 | |
| 2023-09-07 00:00:00+00:00,175.18,178.21,173.54,177.56,112488800.0,1.0,2023-09-07 00:00:00+00:00 | |
| 2023-09-08 00:00:00+00:00,178.35,180.24,177.79,178.18,65551300.0,1.0,2023-09-08 00:00:00+00:00 | |
| 2023-09-11 00:00:00+00:00,180.07,180.3,177.34,179.36,58953100.0,1.0,2023-09-11 00:00:00+00:00 | |
| 2023-09-12 00:00:00+00:00,179.49,180.13,174.82,176.3,90370200.0,1.0,2023-09-12 00:00:00+00:00 | |
| 2023-09-13 00:00:00+00:00,176.51,177.3,173.98,174.21,84267900.0,1.0,2023-09-13 00:00:00+00:00 | |
| 2023-09-14 00:00:00+00:00,174.0,176.1,173.58,175.74,60895800.0,1.0,2023-09-14 00:00:00+00:00 | |
| 2023-09-15 00:00:00+00:00,176.48,176.5,173.82,175.01,109205100.0,1.0,2023-09-15 00:00:00+00:00 | |
| 2023-09-18 00:00:00+00:00,176.48,179.38,176.17,177.97,67257600.0,1.0,2023-09-18 00:00:00+00:00 | |
| 2023-09-19 00:00:00+00:00,177.52,179.63,177.13,179.07,51826900.0,1.0,2023-09-19 00:00:00+00:00 | |
| 2023-09-20 00:00:00+00:00,179.26,179.7,175.4,175.49,58436200.0,1.0,2023-09-20 00:00:00+00:00 | |
| 2023-09-21 00:00:00+00:00,174.55,176.3,173.86,173.93,63047900.0,1.0,2023-09-21 00:00:00+00:00 | |
| 2023-09-22 00:00:00+00:00,174.67,177.08,174.05,174.79,56725400.0,1.0,2023-09-22 00:00:00+00:00 | |
| 2023-09-25 00:00:00+00:00,174.2,176.97,174.15,176.08,46172700.0,1.0,2023-09-25 00:00:00+00:00 | |
| 2023-09-26 00:00:00+00:00,174.82,175.2,171.66,171.96,64588900.0,1.0,2023-09-26 00:00:00+00:00 | |
| 2023-09-27 00:00:00+00:00,172.62,173.04,169.05,170.43,66921800.0,1.0,2023-09-27 00:00:00+00:00 | |
| 2023-09-28 00:00:00+00:00,169.34,172.03,167.62,170.69,56294400.0,1.0,2023-09-28 00:00:00+00:00 | |
| 2023-09-29 00:00:00+00:00,172.02,173.07,170.34,171.21,51814200.0,1.0,2023-09-29 00:00:00+00:00 | |
| 2023-10-02 00:00:00+00:00,171.22,174.3,170.93,173.75,52164500.0,1.0,2023-10-02 00:00:00+00:00 | |
| 2023-10-03 00:00:00+00:00,172.26,173.63,170.82,172.4,49594600.0,1.0,2023-10-03 00:00:00+00:00 | |
| 2023-10-04 00:00:00+00:00,171.09,174.21,170.97,173.66,53020300.0,1.0,2023-10-04 00:00:00+00:00 | |
| 2023-10-05 00:00:00+00:00,173.79,175.45,172.68,174.91,48527900.0,1.0,2023-10-05 00:00:00+00:00 | |
| 2023-10-06 00:00:00+00:00,173.8,177.99,173.18,177.49,57224100.0,1.0,2023-10-06 00:00:00+00:00 | |
| 2023-10-09 00:00:00+00:00,176.81,179.05,175.8,178.99,42390800.0,1.0,2023-10-09 00:00:00+00:00 | |
| 2023-10-10 00:00:00+00:00,178.1,179.72,177.95,178.39,43698000.0,1.0,2023-10-10 00:00:00+00:00 | |
| 2023-10-11 00:00:00+00:00,178.2,179.85,177.6,179.8,47551100.0,1.0,2023-10-11 00:00:00+00:00 | |
| 2023-10-12 00:00:00+00:00,180.07,182.34,179.04,180.71,56743100.0,1.0,2023-10-12 00:00:00+00:00 | |
| 2023-10-13 00:00:00+00:00,181.42,181.93,178.14,178.85,51427100.0,1.0,2023-10-13 00:00:00+00:00 | |
| 2023-10-16 00:00:00+00:00,176.75,179.08,176.51,178.72,52517000.0,1.0,2023-10-16 00:00:00+00:00 | |
| 2023-10-17 00:00:00+00:00,176.65,178.42,174.8,177.15,57549400.0,1.0,2023-10-17 00:00:00+00:00 | |
| 2023-10-18 00:00:00+00:00,175.58,177.58,175.11,175.84,54764400.0,1.0,2023-10-18 00:00:00+00:00 | |
| 2023-10-19 00:00:00+00:00,176.04,177.84,175.19,175.46,59302900.0,1.0,2023-10-19 00:00:00+00:00 | |
| 2023-10-20 00:00:00+00:00,175.31,175.42,172.64,172.88,64189300.0,1.0,2023-10-20 00:00:00+00:00 | |
| 2023-10-23 00:00:00+00:00,170.91,174.01,169.93,173.0,55980100.0,1.0,2023-10-23 00:00:00+00:00 | |
| 2023-10-24 00:00:00+00:00,173.05,173.67,171.45,173.44,43816600.0,1.0,2023-10-24 00:00:00+00:00 | |
| 2023-10-25 00:00:00+00:00,171.88,173.06,170.65,171.1,57157000.0,1.0,2023-10-25 00:00:00+00:00 | |
| 2023-10-26 00:00:00+00:00,170.37,171.38,165.67,166.89,70625300.0,1.0,2023-10-26 00:00:00+00:00 | |
| 2023-10-27 00:00:00+00:00,166.91,168.96,166.83,168.22,58499100.0,1.0,2023-10-27 00:00:00+00:00 | |
| 2023-10-30 00:00:00+00:00,169.02,171.17,168.87,170.29,51131000.0,1.0,2023-10-30 00:00:00+00:00 | |
| 2023-10-31 00:00:00+00:00,169.35,170.9,167.9,170.77,44846000.0,1.0,2023-10-31 00:00:00+00:00 | |
| 2023-11-01 00:00:00+00:00,171.0,174.23,170.12,173.97,56934900.0,1.0,2023-11-01 00:00:00+00:00 | |
| 2023-11-02 00:00:00+00:00,175.52,177.78,175.46,177.57,77334800.0,1.0,2023-11-02 00:00:00+00:00 | |
| 2023-11-03 00:00:00+00:00,174.24,176.82,173.35,176.65,79763700.0,1.0,2023-11-03 00:00:00+00:00 | |
| 2023-11-06 00:00:00+00:00,176.38,179.43,176.21,179.23,63841300.0,1.0,2023-11-06 00:00:00+00:00 | |
| 2023-11-07 00:00:00+00:00,179.18,182.44,178.97,181.82,70530000.0,1.0,2023-11-07 00:00:00+00:00 | |
| 2023-11-08 00:00:00+00:00,182.35,183.45,181.59,182.89,49340300.0,1.0,2023-11-08 00:00:00+00:00 | |
| 2023-11-09 00:00:00+00:00,182.96,184.12,181.81,182.41,53763500.0,1.0,2023-11-09 00:00:00+00:00 | |
| 2023-11-10 00:00:00+00:00,183.97,186.57,183.53,186.4,66133400.0,1.0,2023-11-10 00:00:00+00:00 | |
| 2023-11-13 00:00:00+00:00,185.82,186.03,184.21,184.8,43627500.0,1.0,2023-11-13 00:00:00+00:00 | |
| 2023-11-14 00:00:00+00:00,187.7,188.11,186.3,187.44,60108400.0,1.0,2023-11-14 00:00:00+00:00 | |
| 2023-11-15 00:00:00+00:00,187.85,189.5,187.78,188.01,53790500.0,1.0,2023-11-15 00:00:00+00:00 | |
| 2023-11-16 00:00:00+00:00,189.57,190.96,188.65,189.71,54412900.0,1.0,2023-11-16 00:00:00+00:00 | |
| 2023-11-17 00:00:00+00:00,190.25,190.38,188.57,189.69,50922700.0,1.0,2023-11-17 00:00:00+00:00 | |
| 2023-11-20 00:00:00+00:00,189.89,191.91,189.88,191.45,46505100.0,1.0,2023-11-20 00:00:00+00:00 | |
| 2023-11-21 00:00:00+00:00,191.41,191.52,189.74,190.64,38134500.0,1.0,2023-11-21 00:00:00+00:00 | |
| 2023-11-22 00:00:00+00:00,191.49,192.93,190.83,191.31,39617700.0,1.0,2023-11-22 00:00:00+00:00 | |
| 2023-11-24 00:00:00+00:00,190.87,190.9,189.25,189.97,24048300.0,1.0,2023-11-24 00:00:00+00:00 | |
| 2023-11-27 00:00:00+00:00,189.92,190.67,188.9,189.79,40552600.0,1.0,2023-11-27 00:00:00+00:00 | |
| 2023-11-28 00:00:00+00:00,189.78,191.08,189.4,190.4,38415400.0,1.0,2023-11-28 00:00:00+00:00 | |
| 2023-11-29 00:00:00+00:00,190.9,192.09,188.97,189.37,43014200.0,1.0,2023-11-29 00:00:00+00:00 | |
| 2023-11-30 00:00:00+00:00,189.84,190.32,188.19,189.95,48794400.0,1.0,2023-11-30 00:00:00+00:00 | |
| 2023-12-01 00:00:00+00:00,190.33,191.56,189.23,191.24,45679300.0,1.0,2023-12-01 00:00:00+00:00 | |
| 2023-12-04 00:00:00+00:00,189.98,190.05,187.45,189.43,43389500.0,1.0,2023-12-04 00:00:00+00:00 | |
| 2023-12-05 00:00:00+00:00,190.21,194.4,190.18,193.42,66628400.0,1.0,2023-12-05 00:00:00+00:00 | |
| 2023-12-06 00:00:00+00:00,194.45,194.76,192.11,192.32,41089700.0,1.0,2023-12-06 00:00:00+00:00 | |
| 2023-12-07 00:00:00+00:00,193.63,195.0,193.59,194.27,47477700.0,1.0,2023-12-07 00:00:00+00:00 | |
| 2023-12-08 00:00:00+00:00,194.2,195.99,193.67,195.71,53377300.0,1.0,2023-12-08 00:00:00+00:00 | |
| 2023-12-11 00:00:00+00:00,193.11,193.49,191.42,193.18,60943700.0,1.0,2023-12-11 00:00:00+00:00 | |
| 2023-12-12 00:00:00+00:00,193.08,194.72,191.72,194.71,52696900.0,1.0,2023-12-12 00:00:00+00:00 | |
| 2023-12-13 00:00:00+00:00,195.09,198.0,194.85,197.96,70404200.0,1.0,2023-12-13 00:00:00+00:00 | |
| 2023-12-14 00:00:00+00:00,198.02,199.62,196.16,198.11,66831600.0,1.0,2023-12-14 00:00:00+00:00 | |
| 2023-12-15 00:00:00+00:00,197.53,198.4,197.0,197.57,128256700.0,1.0,2023-12-15 00:00:00+00:00 | |
| 2023-12-18 00:00:00+00:00,196.09,196.63,194.39,195.89,55751900.0,1.0,2023-12-18 00:00:00+00:00 | |
| 2023-12-19 00:00:00+00:00,196.16,196.95,195.89,196.94,40714100.0,1.0,2023-12-19 00:00:00+00:00 | |
| 2023-12-20 00:00:00+00:00,196.9,197.68,194.83,194.83,52242800.0,1.0,2023-12-20 00:00:00+00:00 | |
| 2023-12-21 00:00:00+00:00,196.1,197.08,193.5,194.68,46482500.0,1.0,2023-12-21 00:00:00+00:00 | |
| 2023-12-22 00:00:00+00:00,195.18,195.41,192.97,193.6,37122800.0,1.0,2023-12-22 00:00:00+00:00 | |
| 2023-12-26 00:00:00+00:00,193.61,193.89,192.83,193.05,28919300.0,1.0,2023-12-26 00:00:00+00:00 | |
| 2023-12-27 00:00:00+00:00,192.49,193.5,191.09,193.15,48087700.0,1.0,2023-12-27 00:00:00+00:00 | |
| 2023-12-28 00:00:00+00:00,194.14,194.66,193.17,193.58,34049900.0,1.0,2023-12-28 00:00:00+00:00 | |
| 2023-12-29 00:00:00+00:00,193.9,194.4,191.73,192.53,42628800.0,1.0,2023-12-29 00:00:00+00:00 | |
| 2024-01-02 00:00:00+00:00,187.15,188.44,183.89,185.64,82488700.0,1.0,2024-01-02 00:00:00+00:00 | |
| 2024-01-03 00:00:00+00:00,184.22,185.88,183.43,184.25,58414500.0,1.0,2024-01-03 00:00:00+00:00 | |
| 2024-01-04 00:00:00+00:00,182.15,183.09,180.88,181.91,71983600.0,1.0,2024-01-04 00:00:00+00:00 | |
| 2024-01-05 00:00:00+00:00,181.99,182.76,180.17,181.18,62303300.0,1.0,2024-01-05 00:00:00+00:00 | |
| 2024-01-08 00:00:00+00:00,182.09,185.6,181.5,185.56,59144500.0,1.0,2024-01-08 00:00:00+00:00 | |
| 2024-01-09 00:00:00+00:00,183.92,185.15,182.73,185.14,42841800.0,1.0,2024-01-09 00:00:00+00:00 | |
| 2024-01-10 00:00:00+00:00,184.35,186.4,183.92,186.19,46792900.0,1.0,2024-01-10 00:00:00+00:00 | |
| 2024-01-11 00:00:00+00:00,186.54,187.05,183.62,185.59,49128400.0,1.0,2024-01-11 00:00:00+00:00 | |
| 2024-01-12 00:00:00+00:00,186.06,186.74,185.19,185.92,40444700.0,1.0,2024-01-12 00:00:00+00:00 | |
| 2024-01-16 00:00:00+00:00,182.16,184.26,180.93,183.63,65603000.0,1.0,2024-01-16 00:00:00+00:00 | |
| 2024-01-17 00:00:00+00:00,181.27,182.93,180.3,182.68,47317400.0,1.0,2024-01-17 00:00:00+00:00 | |
| 2024-01-18 00:00:00+00:00,186.09,189.14,185.83,188.63,78005800.0,1.0,2024-01-18 00:00:00+00:00 | |
| 2024-01-19 00:00:00+00:00,189.33,191.95,188.82,191.56,68741000.0,1.0,2024-01-19 00:00:00+00:00 | |
| 2024-01-22 00:00:00+00:00,192.3,195.33,192.26,193.89,60133900.0,1.0,2024-01-22 00:00:00+00:00 | |
| 2024-01-23 00:00:00+00:00,195.02,195.75,193.83,195.18,42355600.0,1.0,2024-01-23 00:00:00+00:00 | |
| 2024-01-24 00:00:00+00:00,195.42,196.38,194.34,194.5,53631300.0,1.0,2024-01-24 00:00:00+00:00 | |
| 2024-01-25 00:00:00+00:00,195.22,196.27,193.11,194.17,54822100.0,1.0,2024-01-25 00:00:00+00:00 | |
| 2024-01-26 00:00:00+00:00,194.27,194.76,191.94,192.42,44594000.0,1.0,2024-01-26 00:00:00+00:00 | |
| 2024-01-29 00:00:00+00:00,192.01,192.2,189.58,191.73,47145600.0,1.0,2024-01-29 00:00:00+00:00 | |
| 2024-01-30 00:00:00+00:00,190.94,191.8,187.47,188.04,55859400.0,1.0,2024-01-30 00:00:00+00:00 | |
| 2024-01-31 00:00:00+00:00,187.04,187.1,184.35,184.4,55467800.0,1.0,2024-01-31 00:00:00+00:00 | |
| 2024-02-01 00:00:00+00:00,183.99,186.95,183.82,186.86,64885400.0,1.0,2024-02-01 00:00:00+00:00 | |
| 2024-02-02 00:00:00+00:00,179.86,187.33,179.25,185.85,102518000.0,1.0,2024-02-02 00:00:00+00:00 | |
| 2024-02-05 00:00:00+00:00,188.15,189.25,185.84,187.68,69668812.0,1.0,2024-02-05 00:00:00+00:00 | |
| 2024-02-06 00:00:00+00:00,186.86,189.31,186.7695,189.3,43490762.0,1.0,2024-02-06 00:00:00+00:00 | |
| 2024-02-07 00:00:00+00:00,190.64,191.05,188.61,189.41,53438961.0,1.0,2024-02-07 00:00:00+00:00 | |
| 2024-02-08 00:00:00+00:00,189.385,189.535,187.35,188.32,40962047.0,1.0,2024-02-08 00:00:00+00:00 | |
| 2024-02-09 00:00:00+00:00,188.65,189.99,188.0,188.85,45155200.0,1.0,2024-02-09 00:00:00+00:00 | |
| 2024-02-12 00:00:00+00:00,188.42,188.67,186.79,187.15,41781900.0,1.0,2024-02-12 00:00:00+00:00 | |
| 2024-02-13 00:00:00+00:00,185.77,186.21,183.51,185.04,56529500.0,1.0,2024-02-13 00:00:00+00:00 | |
| 2024-02-14 00:00:00+00:00,185.32,185.53,182.44,184.15,54630500.0,1.0,2024-02-14 00:00:00+00:00 | |
| 2024-02-15 00:00:00+00:00,183.55,184.49,181.35,183.86,65434500.0,1.0,2024-02-15 00:00:00+00:00 | |
| 2024-02-16 00:00:00+00:00,183.42,184.85,181.67,182.31,49701400.0,1.0,2024-02-16 00:00:00+00:00 | |
| 2024-02-20 00:00:00+00:00,181.79,182.43,180.0,181.56,53665600.0,1.0,2024-02-20 00:00:00+00:00 | |
| 2024-02-21 00:00:00+00:00,181.94,182.89,180.66,182.32,41529700.0,1.0,2024-02-21 00:00:00+00:00 | |
| 2024-02-22 00:00:00+00:00,183.48,184.96,182.46,184.37,52292200.0,1.0,2024-02-22 00:00:00+00:00 | |
| 2024-02-23 00:00:00+00:00,185.01,185.04,182.23,182.52,45074500.0,1.0,2024-02-23 00:00:00+00:00 | |
| 2024-02-26 00:00:00+00:00,182.24,182.76,180.65,181.16,40867400.0,1.0,2024-02-26 00:00:00+00:00 | |
| 2024-02-27 00:00:00+00:00,181.1,183.92,179.56,182.63,54318900.0,1.0,2024-02-27 00:00:00+00:00 | |
| 2024-02-28 00:00:00+00:00,182.51,183.12,180.13,181.42,48953900.0,1.0,2024-02-28 00:00:00+00:00 | |
| 2024-02-29 00:00:00+00:00,181.27,182.57,179.53,180.75,136682600.0,1.0,2024-02-29 00:00:00+00:00 | |
| 2024-03-01 00:00:00+00:00,179.55,180.53,177.38,179.66,73488000.0,1.0,2024-03-01 00:00:00+00:00 | |
| 2024-03-04 00:00:00+00:00,176.15,176.9,173.79,175.1,81510100.0,1.0,2024-03-04 00:00:00+00:00 | |
| 2024-03-05 00:00:00+00:00,170.76,172.04,169.62,170.12,95132400.0,1.0,2024-03-05 00:00:00+00:00 | |
| 2024-03-06 00:00:00+00:00,171.06,171.24,168.68,169.12,68587700.0,1.0,2024-03-06 00:00:00+00:00 | |
| 2024-03-07 00:00:00+00:00,169.15,170.73,168.49,169.0,71765100.0,1.0,2024-03-07 00:00:00+00:00 | |
| 2024-03-08 00:00:00+00:00,169.0,173.7,168.94,170.73,76114600.0,1.0,2024-03-08 00:00:00+00:00 | |
| 2024-03-11 00:00:00+00:00,172.94,174.38,172.05,172.75,60139500.0,1.0,2024-03-11 00:00:00+00:00 | |
| 2024-03-12 00:00:00+00:00,173.15,174.03,171.01,173.23,59825400.0,1.0,2024-03-12 00:00:00+00:00 | |
| 2024-03-13 00:00:00+00:00,172.77,173.19,170.76,171.13,52488700.0,1.0,2024-03-13 00:00:00+00:00 | |
| 2024-03-14 00:00:00+00:00,172.91,174.31,172.05,173.0,72913500.0,1.0,2024-03-14 00:00:00+00:00 | |
| 2024-03-15 00:00:00+00:00,171.17,172.62,170.29,172.62,121664700.0,1.0,2024-03-15 00:00:00+00:00 | |
| 2024-03-18 00:00:00+00:00,175.57,177.71,173.52,173.72,75604200.0,1.0,2024-03-18 00:00:00+00:00 | |
| 2024-03-19 00:00:00+00:00,174.09,176.605,173.03,176.08,54808559.0,1.0,2024-03-19 00:00:00+00:00 | |
| 2024-03-20 00:00:00+00:00,175.73,178.67,175.09,178.67,52674215.0,1.0,2024-03-20 00:00:00+00:00 | |
| 2024-03-21 00:00:00+00:00,177.0,177.49,170.84,171.37,105231182.0,1.0,2024-03-21 00:00:00+00:00 | |
| 2024-03-22 00:00:00+00:00,171.76,173.05,170.06,172.28,71106600.0,1.0,2024-03-22 00:00:00+00:00 | |
| 2024-03-25 00:00:00+00:00,170.53,171.94,169.45,170.85,53895981.0,1.0,2024-03-25 00:00:00+00:00 | |
| 2024-03-26 00:00:00+00:00,170.0,171.42,169.6,169.71,56940474.0,1.0,2024-03-26 00:00:00+00:00 | |
| 2024-03-27 00:00:00+00:00,170.42,173.6,170.11,173.31,58586073.0,1.0,2024-03-27 00:00:00+00:00 | |
| 2024-03-28 00:00:00+00:00,171.75,172.23,170.51,171.48,65672690.0,1.0,2024-03-28 00:00:00+00:00 | |
| 2024-04-01 00:00:00+00:00,171.1875,171.23,169.48,170.03,42192764.0,1.0,2024-04-01 00:00:00+00:00 | |
| 2024-04-02 00:00:00+00:00,169.06,169.34,168.2302,168.84,47248438.0,1.0,2024-04-02 00:00:00+00:00 | |
| 2024-04-03 00:00:00+00:00,168.75,170.68,168.59,169.65,45525713.0,1.0,2024-04-03 00:00:00+00:00 | |
| 2024-04-04 00:00:00+00:00,170.29,171.92,168.82,168.82,53289969.0,1.0,2024-04-04 00:00:00+00:00 | |
| 2024-04-05 00:00:00+00:00,169.59,170.39,168.95,169.58,42055200.0,1.0,2024-04-05 00:00:00+00:00 | |
| 2024-04-08 00:00:00+00:00,169.06,169.19,168.24,168.45,37170774.0,1.0,2024-04-08 00:00:00+00:00 | |
| 2024-04-09 00:00:00+00:00,168.692,170.075,168.35,169.67,42118695.0,1.0,2024-04-09 00:00:00+00:00 | |
| 2024-04-10 00:00:00+00:00,168.84,169.09,167.11,167.78,49403371.0,1.0,2024-04-10 00:00:00+00:00 | |
| 2024-04-11 00:00:00+00:00,168.25,175.46,168.1601,175.04,90735979.0,1.0,2024-04-11 00:00:00+00:00 | |
| 2024-04-12 00:00:00+00:00,174.26,178.36,174.21,176.55,101593300.0,1.0,2024-04-12 00:00:00+00:00 | |
| 2024-04-15 00:00:00+00:00,175.38,176.63,172.5,172.69,73096917.0,1.0,2024-04-15 00:00:00+00:00 | |
| 2024-04-16 00:00:00+00:00,171.71,173.755,168.27,169.38,72646896.0,1.0,2024-04-16 00:00:00+00:00 | |
| 2024-04-17 00:00:00+00:00,169.58,170.64,168.0,168.0,50205853.0,1.0,2024-04-17 00:00:00+00:00 | |
| 2024-04-18 00:00:00+00:00,168.0,168.64,166.55,167.04,41519330.0,1.0,2024-04-18 00:00:00+00:00 | |
| 2024-04-19 00:00:00+00:00,166.21,166.4,164.08,165.0,67772100.0,1.0,2024-04-19 00:00:00+00:00 | |
| 2024-04-22 00:00:00+00:00,165.75,167.26,164.77,165.84,48014675.0,1.0,2024-04-22 00:00:00+00:00 | |
| 2024-04-23 00:00:00+00:00,165.26,167.05,164.93,166.9,48868033.0,1.0,2024-04-23 00:00:00+00:00 | |
| 2024-04-24 00:00:00+00:00,166.4,169.3,166.21,169.02,47315677.0,1.0,2024-04-24 00:00:00+00:00 | |
| 2024-04-25 00:00:00+00:00,169.6,170.61,168.1511,169.89,49712820.0,1.0,2024-04-25 00:00:00+00:00 | |
| 2024-04-26 00:00:00+00:00,169.88,171.34,169.18,169.3,44525100.0,1.0,2024-04-26 00:00:00+00:00 | |
| 2024-04-29 00:00:00+00:00,173.39,176.03,173.12,173.5,66144936.0,1.0,2024-04-29 00:00:00+00:00 | |
| 2024-04-30 00:00:00+00:00,173.202,174.99,170.0,170.33,65696405.0,1.0,2024-04-30 00:00:00+00:00 | |
| 2024-05-01 00:00:00+00:00,169.8,172.69,169.11,169.3,49377085.0,1.0,2024-05-01 00:00:00+00:00 | |
| 2024-05-02 00:00:00+00:00,172.51,173.42,170.89,173.03,92880600.0,1.0,2024-05-02 00:00:00+00:00 | |
| 2024-05-03 00:00:00+00:00,186.67,187.0,182.66,183.36,163224109.0,1.0,2024-05-03 00:00:00+00:00 | |
| 2024-05-06 00:00:00+00:00,182.354,184.17,180.42,181.71,76249821.0,1.0,2024-05-06 00:00:00+00:00 | |
| 2024-05-07 00:00:00+00:00,183.45,184.9,181.32,182.4,72868843.0,1.0,2024-05-07 00:00:00+00:00 | |
| 2024-05-08 00:00:00+00:00,182.71,183.05,181.46,182.74,43866551.0,1.0,2024-05-08 00:00:00+00:00 | |
| 2024-05-09 00:00:00+00:00,182.56,184.65,182.12,184.57,47065371.0,1.0,2024-05-09 00:00:00+00:00 | |
| 2024-05-10 00:00:00+00:00,184.9,185.09,182.13,183.05,50727400.0,1.0,2024-05-10 00:00:00+00:00 | |
| 2024-05-13 00:00:00+00:00,185.435,187.1,184.62,186.28,70169719.0,1.0,2024-05-13 00:00:00+00:00 | |
| 2024-05-14 00:00:00+00:00,187.65,188.3,186.29,187.43,50462954.0,1.0,2024-05-14 00:00:00+00:00 | |
| 2024-05-15 00:00:00+00:00,187.98,190.65,187.38,189.72,70172471.0,1.0,2024-05-15 00:00:00+00:00 | |
| 2024-05-16 00:00:00+00:00,190.516,191.095,189.6601,189.84,52779567.0,1.0,2024-05-16 00:00:00+00:00 | |
| 2024-05-17 00:00:00+00:00,189.51,190.81,189.18,189.87,41260800.0,1.0,2024-05-17 00:00:00+00:00 | |
| 2024-05-20 00:00:00+00:00,189.35,191.9199,189.01,191.04,44212974.0,1.0,2024-05-20 00:00:00+00:00 | |
| 2024-05-21 00:00:00+00:00,191.09,192.73,190.9201,192.35,41934946.0,1.0,2024-05-21 00:00:00+00:00 | |
| 2024-05-22 00:00:00+00:00,192.25,192.8231,190.27,190.9,34038227.0,1.0,2024-05-22 00:00:00+00:00 | |
| 2024-05-23 00:00:00+00:00,191.0,191.0,186.625,186.88,50481918.0,1.0,2024-05-23 00:00:00+00:00 | |
| 2024-05-24 00:00:00+00:00,188.82,190.58,188.0404,189.98,36326975.0,1.0,2024-05-24 00:00:00+00:00 | |
| 2024-05-28 00:00:00+00:00,191.532,192.99,189.1,189.99,52071035.0,1.0,2024-05-28 00:00:00+00:00 | |
| 2024-05-29 00:00:00+00:00,189.51,192.247,189.51,190.29,52538500.0,1.0,2024-05-29 00:00:00+00:00 | |
| 2024-05-30 00:00:00+00:00,190.785,192.18,190.63,191.29,49775830.0,1.0,2024-05-30 00:00:00+00:00 | |
| 2024-05-31 00:00:00+00:00,191.44,192.57,189.91,192.25,75115100.0,1.0,2024-05-31 00:00:00+00:00 | |
| 2024-06-03 00:00:00+00:00,192.98,194.99,192.53,194.03,49815970.0,1.0,2024-06-03 00:00:00+00:00 | |
| 2024-06-04 00:00:00+00:00,194.72,195.32,193.0342,194.35,45319734.0,1.0,2024-06-04 00:00:00+00:00 | |
| 2024-06-05 00:00:00+00:00,195.42,196.9,194.88,195.87,53018496.0,1.0,2024-06-05 00:00:00+00:00 | |
| 2024-06-06 00:00:00+00:00,195.685,196.5,194.17,194.48,40958779.0,1.0,2024-06-06 00:00:00+00:00 | |
| 2024-06-07 00:00:00+00:00,194.65,196.94,194.14,196.89,53044700.0,1.0,2024-06-07 00:00:00+00:00 | |
| 2024-06-10 00:00:00+00:00,197.2,197.2801,192.15,193.12,95293555.0,1.0,2024-06-10 00:00:00+00:00 | |
| 2024-06-11 00:00:00+00:00,193.66,207.16,193.64,207.15,168874733.0,1.0,2024-06-11 00:00:00+00:00 | |
| 2024-06-12 00:00:00+00:00,207.36,220.2,206.91,213.07,194031540.0,1.0,2024-06-12 00:00:00+00:00 | |
| 2024-06-13 00:00:00+00:00,214.78,216.75,211.6,214.24,96416123.0,1.0,2024-06-13 00:00:00+00:00 | |
| 2024-06-14 00:00:00+00:00,213.85,215.17,211.3,212.49,69175600.0,1.0,2024-06-14 00:00:00+00:00 | |
| 2024-06-17 00:00:00+00:00,213.3,218.945,212.72,216.67,92624350.0,1.0,2024-06-17 00:00:00+00:00 | |
| 2024-06-18 00:00:00+00:00,217.61,218.63,213.0,214.29,79685043.0,1.0,2024-06-18 00:00:00+00:00 | |
| 2024-06-20 00:00:00+00:00,213.93,214.24,208.85,209.68,85999620.0,1.0,2024-06-20 00:00:00+00:00 | |