drift/data/IEF.csv

time,open,high,low,close,volume
2017-11-10,106.0,106.0307,105.79,99.1516731381,1861954.0
2017-11-13,105.91,105.96,105.77,99.1048283525,868580.0
2017-11-14,105.81,106.0,105.79,99.2453627092,1629226.0
2017-11-15,106.28,106.35,106.085,99.6013830795,1933134.0
2017-11-16,106.14,106.2,106.02,99.3484212375,1749220.0
2017-11-17,106.23,106.28,106.1,99.4795866371,941512.0
2017-11-20,106.05,106.15,105.95,99.3203143661,1153378.0
2017-11-21,106.18,106.23,105.95,99.3390522803,835610.0
2017-11-22,106.14,106.42,106.1,99.6575968222,1657908.0
2017-11-24,106.27,106.34,106.235,99.5732762082,614375.0
2017-11-27,106.33,106.4236,106.19,99.638858908,1927505.0
2017-11-28,106.51,106.545,106.28,99.6575968222,1386944.0
2017-11-29,106.02,106.08,105.88,99.3390522803,3193599.0
2017-11-30,105.96,106.01,105.59,99.0298766956,3306445.0
2017-12-01,105.7,106.34,105.5,99.3949765222,4341543.0
2017-12-04,105.65,105.88,105.64,99.3480611175,2356429.0
2017-12-05,105.71,105.99,105.69,99.4231257651,1586008.0
2017-12-06,106.2,106.31,106.16,99.629553546,1459045.0
2017-12-07,106.18,106.265,105.8634,99.451275008,1953408.0
2017-12-08,105.97,106.02,105.83,99.3762103603,2519666.0
2017-12-11,105.97,106.02,105.81,99.3105287937,702208.0
2017-12-12,105.74,105.76,105.6,99.2260810651,2557740.0
2017-12-13,105.9,106.22,105.79,99.629553546,1477764.0
2017-12-14,105.99,106.23,105.86,99.5920212222,982369.0
2017-12-15,105.98,106.17,105.92,99.5732550603,1845221.0
2017-12-18,106.03,106.06,105.84,99.3480611175,1610297.0
2017-12-19,105.62,105.63,105.25,98.8976732318,4535080.0
2017-12-20,105.1,105.29,105.04,98.6067977223,3026981.0
2017-12-21,104.94,105.01,104.87,98.6763648228,2098847.0
2017-12-22,104.99,105.04,104.95,98.7139558189,696874.0
2017-12-26,105.05,105.2,105.03,98.751546815,2584778.0
2017-12-27,105.23,105.57,105.23,99.1744455214,2291488.0
2017-12-28,105.43,105.48,105.34,99.052274784,1540546.0
2017-12-29,105.47,105.64,105.46,99.2120365175,1849555.0
2018-01-02,105.44,105.47,105.09,98.8831153015,3902185.0
2018-01-03,105.35,105.41,105.22,98.9864905408,2135976.0
2018-01-04,105.1,105.29,105.02,98.9395017956,2430030.0
2018-01-05,105.28,105.32,105.06,98.8173310582,2163587.0
2018-01-08,105.2,105.22,105.01,98.7703423131,2450624.0
2018-01-09,104.92,104.92,104.58,98.3004548616,5924200.0
2018-01-10,104.29,104.62,104.23,98.2722616145,2142476.0
2018-01-11,104.52,104.73,104.42,98.3380458577,1798688.0
2018-01-12,104.42,104.61,104.4,98.2722616145,1430710.0
2018-01-16,104.74,104.76,104.48,98.3192503596,5927505.0
2018-01-17,104.46,104.63,104.32,98.1031021319,2186145.0
2018-01-18,104.11,104.21,103.98,97.7929764139,3326215.0
2018-01-19,104.0,104.0,103.73,97.5392371901,2921631.0
2018-01-22,103.87,103.95,103.67,97.5016461939,8047404.0
2018-01-23,103.99,104.11,103.9,97.7835786649,1780075.0
2018-01-24,103.87,103.95,103.73,97.5956236842,1952198.0
2018-01-25,103.74,104.09,103.62,97.811771912,3341952.0
2018-01-26,103.96,103.96,103.66,97.520441692,3324858.0
2018-01-29,103.5,103.55,103.31,97.2761002172,2328244.0
2018-01-30,103.42,103.48,103.22,97.0505542405,2346906.0
2018-01-31,103.44,103.49,103.02,97.0787474876,2966405.0
2018-02-01,103.1,103.1,102.57,96.5785438374,8958312.0
2018-02-02,102.29,102.37,102.11,96.2208455269,5753531.0
2018-02-05,102.25,103.31,102.09,97.0115470554,6901979.0
2018-02-06,102.95,103.04,102.61,96.5879569509,5382882.0
2018-02-07,102.75,102.77,102.19,96.3055635478,4773709.0
2018-02-08,102.03,102.53,101.89,96.3902815687,5685261.0
2018-02-09,102.11,102.81,102.11,96.2208455269,4376918.0
2018-02-12,102.22,102.36,102.08,96.1926061866,2836265.0
2018-02-13,102.27,102.39,102.18,96.352629115,2698089.0
2018-02-14,102.06,102.06,101.63,95.7690160821,4141940.0
2018-02-15,101.76,101.96,101.74,95.7972554224,3057291.0
2018-02-16,102.09,102.18,101.96,96.0231701448,2277771.0
2018-02-20,101.81,101.96,101.72,95.919625897,2138272.0
2018-02-21,102.0,102.0,101.47,95.637232494,2253855.0
2018-02-22,101.76,101.87,101.7001,95.7690160821,4412008.0
2018-02-23,102.01,102.21,101.98,96.136127506,4484674.0
2018-02-26,102.36,102.45,102.2,96.2490848672,2725643.0
2018-02-27,102.29,102.33,101.74,95.9478652373,3308886.0
2018-02-28,102.05,102.19,101.97,96.1737799597,2521402.0
2018-03-01,102.16,102.61,102.03,96.5873149765,5352579.0
2018-03-02,102.32,102.33,102.01,96.2290604163,2140780.0
2018-03-05,102.35,102.35,101.82,96.1064996457,2059342.0
2018-03-06,101.97,102.15,101.92,96.0970718942,2331340.0
2018-03-07,102.16,102.22,101.92,96.0970718942,1258112.0
2018-03-08,102.07,102.24,102.02,96.2950546774,1637019.0
2018-03-09,101.89,102.0,101.77,96.0876441426,1604478.0
2018-03-12,102.0,102.17,101.94,96.3139101806,1885719.0
2018-03-13,102.32,102.38,102.13,96.4741819575,1742071.0
2018-03-14,102.27,102.66,102.25,96.6627369892,2598905.0
2018-03-15,102.51,102.62,102.39,96.6250259829,2757956.0
2018-03-16,102.36,102.39,102.24,96.5118929639,3595261.0
2018-03-19,102.15,102.46,102.14,96.417615448,2824964.0
2018-03-20,102.09,102.16,102.04,96.2290604163,2600627.0
2018-03-21,101.94,102.22,101.68,96.2950546774,3365609.0
2018-03-22,102.52,102.77,102.39,96.6910202439,5026477.0
2018-03-23,102.46,102.75,102.46,96.8230087661,2518958.0
2018-03-26,102.52,102.65,102.39,96.5590317218,4185089.0
2018-03-27,102.53,103.05,102.52,97.1058413136,3495878.0
2018-03-28,103.21,103.26,102.89,97.0869858105,2762514.0
2018-03-29,103.01,103.31,103.01,97.2849685937,2572109.0
2018-04-02,102.94,103.34,102.89,97.3839929825,2748781.0
2018-04-03,102.96,103.0,102.75,97.0723490949,4229566.0
2018-04-04,103.0,103.0,102.68,97.0156865699,2216873.0
2018-04-05,102.57,102.61,102.43,96.7701489616,1789294.0
2018-04-06,102.8,102.96,102.66,97.1951178991,2651185.0
2018-04-09,102.74,102.94,102.65,97.2140054075,2071118.0
2018-04-10,102.81,102.87,102.68,97.0440178324,1622794.0
2018-04-11,102.96,103.0,102.76,97.1384553741,2521033.0
2018-04-12,102.72,102.73,102.46,96.7890364699,2188647.0
2018-04-13,102.4,102.63,102.4,96.8740302574,2937674.0
2018-04-16,102.33,102.55,102.31,96.8268114866,1637379.0
2018-04-17,102.48,102.66,102.44,96.8834740116,1301847.0
2018-04-18,102.38,102.5,102.19,96.5057238448,2127606.0
2018-04-19,101.95,102.02,101.79,96.2412987281,3181502.0
2018-04-20,101.78,101.84,101.57,95.9202110864,2309432.0
2018-04-23,101.48,101.53,101.34,95.8257735447,5022804.0
2018-04-24,101.33,101.45,101.26,95.7124484947,3179197.0
2018-04-25,101.19,101.25,101.06,95.504685903,3295766.0
2018-04-26,101.37,101.46,101.31,95.7785547739,1989519.0
2018-04-27,101.51,101.65,101.5,95.9390985948,2409325.0
2018-04-30,101.64,101.81,101.62,96.0429798906,3504377.0
2018-05-01,101.5,101.5,101.31,95.8929951313,1893967.0
2018-05-02,101.39,101.51,101.3,95.911918268,3852560.0
2018-05-03,101.58,101.77,101.56,96.1579190448,6027127.0
2018-05-04,101.75,101.79,101.49,96.1673806132,2370639.0
2018-05-07,101.63,101.66,101.54,96.1200727715,1854923.0
2018-05-08,101.43,101.52,101.32,95.9592261097,1654562.0
2018-05-09,101.19,101.3,101.16,95.7416100378,2838373.0
2018-05-10,101.43,101.48,101.3,95.940302973,4183730.0
2018-05-11,101.47,101.47,101.3,95.9497645413,2816308.0
2018-05-14,101.25,101.28,101.18,95.7416100378,4761961.0
2018-05-15,100.8,100.8,100.49,95.2117622108,6812535.0
2018-05-16,100.5,100.7,100.42,95.0130692756,4784233.0
2018-05-17,100.46,100.52,100.33,94.9562998656,1702645.0
2018-05-18,100.55,100.81,100.55,95.3253010308,2642316.0
2018-05-21,100.7,100.83,100.64,95.3915320092,2845114.0
2018-05-22,100.82,100.83,100.69,95.3536857359,1976999.0
2018-05-23,101.09,101.3,101.07,95.7889178795,5102523.0
2018-05-24,101.47,101.64,101.43,96.0349186564,2994068.0
2018-05-25,101.81,101.91,101.76,96.41338139,2838422.0
2018-05-29,102.35,103.2,102.24,97.4541539075,11256244.0
2018-05-30,102.57,102.72,102.38,97.0378449005,4512176.0
2018-05-31,102.57,102.74,102.34,96.9905370588,5321715.0
2018-06-01,101.85,102.09,101.77,96.6328897755,7891390.0
2018-06-04,101.82,101.83,101.57,96.2915982978,3131829.0
2018-06-05,101.84,101.97,101.72,96.5380865873,4305593.0
2018-06-06,101.56,101.59,101.36,96.1493935155,3910489.0
2018-06-07,101.42,102.13,101.39,96.5570472249,4400363.0
2018-06-08,101.74,101.86,101.68,96.4243227614,7342793.0
2018-06-11,101.53,101.64,101.51,96.3295195731,1875769.0
2018-06-12,101.47,101.6,101.45,96.2726376602,1664843.0
2018-06-13,101.58,101.65,101.16,96.1588738343,3294672.0
2018-06-14,101.62,101.76,101.54,96.4622440367,3626405.0
2018-06-15,101.97,102.1,101.8,96.5380865873,5826513.0
2018-06-18,101.96,101.98,101.8,96.5854881814,4601074.0
2018-06-19,102.18,102.28,102.09,96.8414567896,4172900.0
2018-06-20,102.11,102.13,101.81,96.5286062684,3058959.0
2018-06-21,101.98,102.17,101.98,96.7845748767,2680469.0
2018-06-22,101.96,102.16,101.95,96.8035355143,2309933.0
2018-06-25,102.22,102.4,102.21,96.9362599779,8111232.0
2018-06-26,102.27,102.36,102.21,96.983661572,3873192.0
2018-06-27,102.56,102.73,102.48,97.3533940062,3044183.0
2018-06-28,102.68,102.71,102.51,97.2585908179,3705643.0
2018-06-29,102.58,102.68,102.5,97.1827482673,2721230.0
2018-07-02,102.42,102.45,102.22,97.1160618086,3911496.0
2018-07-03,102.29,102.51,102.28,97.3630072959,1463832.0
2018-07-05,102.48,102.64,102.46,97.3725051992,1682545.0
2018-07-06,102.64,102.71,102.52,97.4579863294,3206616.0
2018-07-09,102.37,102.44,102.33,97.2110408422,2258773.0
2018-07-10,102.25,102.36,102.21,97.1350576154,4461056.0
2018-07-11,102.46,102.51,102.32,97.3345135858,2198695.0
2018-07-12,102.35,102.48,102.33,97.2965219724,1385932.0
2018-07-13,102.55,102.64,102.48,97.4579863294,2892476.0
2018-07-16,102.39,102.48,102.26,97.2965219724,1782641.0
2018-07-17,102.5,102.5,102.35,97.2395345523,1034701.0
2018-07-18,102.43,102.45,102.27,97.1635513254,1355277.0
2018-07-19,102.37,102.67,102.35,97.4294926194,4201724.0
2018-07-20,102.46,102.46,102.18,97.0875680986,3363165.0
2018-07-23,102.1,102.11,101.7,96.6126729308,5285683.0
2018-07-24,101.7,101.84,101.63,96.6791582543,3293839.0
2018-07-25,101.91,101.98,101.66,96.6126729308,2408954.0
2018-07-26,101.82,101.87,101.59,96.5081959939,2598215.0
2018-07-27,101.84,101.84,101.68,96.6601624476,1435099.0
2018-07-30,101.57,101.76,101.56,96.536689704,3832706.0
2018-07-31,101.8,101.83,101.71,96.6696603509,3053579.0
2018-08-01,101.26,101.41,101.19,96.4416204403,5366771.0
2018-08-02,101.41,101.48,101.32,96.5558201093,3370763.0
2018-08-03,101.54,101.75,101.53,96.8032527254,2174780.0
2018-08-06,101.79,101.95,101.76,96.8508359208,3867205.0
2018-08-07,101.71,101.71,101.54,96.6509865001,2181388.0
2018-08-08,101.59,101.71,101.58,96.7366362518,2780441.0
2018-08-09,101.81,101.93,101.79,97.0031021461,4318009.0
2018-08-10,102.2,102.5,102.17,97.4218342656,4327822.0
2018-08-13,102.31,102.46,102.23,97.3932843484,1764670.0
2018-08-14,102.32,102.33,102.19,97.2981179576,2487598.0
2018-08-15,102.46,102.68,102.43,97.5360339346,4810823.0
2018-08-16,102.51,102.52,102.28,97.5074840173,2594433.0
2018-08-17,102.55,102.64,102.4,97.5455505736,3043399.0
2018-08-20,102.7,102.86,102.68,97.8500830242,2901051.0
2018-08-21,102.73,102.73,102.61,97.7168500771,2516672.0
2018-08-22,102.96,102.96,102.77,97.8976662196,2396765.0
2018-08-23,102.91,102.95,102.83,97.8881495805,871043.0
2018-08-24,102.68,102.91,102.64,97.9166994978,1296659.0
2018-08-27,102.75,102.78,102.64,97.6978167989,1852217.0
2018-08-28,102.48,102.52,102.39,97.4789341001,1506723.0
2018-08-29,102.46,102.47,102.3,97.4503841828,1420391.0
2018-08-30,102.54,102.68,102.51,97.6312003254,2780914.0
2018-08-31,102.82,102.83,102.6,97.6502336035,2132150.0
2018-09-04,102.26,102.32,102.12,97.4272853965,3419538.0
2018-09-05,102.15,102.23,102.05,97.4177495948,1332312.0
2018-09-06,102.22,102.45,102.21,97.6180014293,1656715.0
2018-09-07,102.01,102.04,101.87,97.1793545537,4404950.0
2018-09-10,101.89,102.01,101.89,97.2365693636,3110962.0
2018-09-11,101.77,101.8,101.6,96.8837447028,3360533.0
2018-09-12,101.76,101.81,101.72,96.9981743225,1398928.0
2018-09-13,101.86,101.86,101.69,96.9886385208,1281586.0
2018-09-14,101.51,101.62,101.46,96.8074582896,3749860.0
2018-09-17,101.41,101.58,101.38,96.8265298929,3808368.0
2018-09-18,101.41,101.42,101.09,96.4260262239,4972854.0
2018-09-19,101.06,101.07,100.8,96.2639175959,5515879.0
2018-09-20,100.83,101.06,100.8,96.2734533975,2973763.0
2018-09-21,100.9,101.06,100.9,96.3115966041,1024338.0
2018-09-24,100.85,101.01,100.84,96.206702786,2389846.0
2018-09-25,100.77,100.81,100.68,96.1113447696,2878702.0
2018-09-26,100.89,101.14,100.84,96.4260262239,2502900.0
2018-09-27,101.05,101.15,100.99,96.4260262239,6342756.0
2018-09-28,101.29,101.3,101.13,96.4737052321,3931040.0
2018-10-01,100.83,100.89,100.71,96.2298051727,6408018.0
2018-10-02,100.86,101.04,100.86,96.4782387875,2914994.0
2018-10-03,100.78,100.79,100.09,95.7616033602,6612700.0
2018-10-04,99.98,100.13,99.88,95.5131697454,6427458.0
2018-10-05,99.82,99.91,99.6,95.2838464087,5676607.0
2018-10-08,99.82,99.86,99.74,95.3220669648,1947785.0
2018-10-09,99.79,99.95,99.76,95.5036146064,3066265.0
2018-10-10,99.71,100.03,99.67,95.5513903015,3001929.0
2018-10-11,100.22,100.55,100.09,95.9431510018,5821540.0
2018-10-12,100.29,100.53,100.24,95.8284893334,2647915.0
2018-10-15,100.39,100.44,100.26,95.8858201676,1859965.0
2018-10-16,100.27,100.35,100.2,95.8762650286,2704240.0
2018-10-17,100.32,100.42,100.05,95.5991659967,3336192.0
2018-10-18,100.0,100.4,99.95,95.7711584992,2587666.0
2018-10-19,100.22,100.24,100.03,95.6564968309,5531932.0
2018-10-22,100.22,100.26,100.12,95.6756071089,1690101.0
2018-10-23,100.65,100.79,100.34,95.9240407237,4420115.0
2018-10-24,100.67,100.96,100.6,96.4400182313,4881155.0
2018-10-25,100.75,100.82,100.6,96.2106948946,3559921.0
2018-10-26,101.07,101.3,101.04,96.640676151,4220756.0
2018-10-29,101.01,101.24,100.85,96.6311210119,3766926.0
2018-10-30,100.94,101.06,100.87,96.4209079533,5746643.0
2018-10-31,100.61,100.74,100.55,96.1820294775,3956743.0
2018-11-01,100.36,100.57,100.33,96.2643336231,4834317.0
2018-11-02,100.29,100.32,99.93,95.7280954173,5250949.0
2018-11-05,100.16,100.2,100.03,95.7855495108,2446666.0
2018-11-06,100.1,100.1,99.91,95.6802170061,2456739.0
2018-11-07,100.09,100.17,99.91,95.6802170061,3297630.0
2018-11-08,100.0,100.02,99.75,95.5461574546,2188899.0
2018-11-09,99.93,100.22,99.92,95.9196090622,2772679.0
2018-11-12,100.38,100.51,100.33,96.2068795296,3704933.0
2018-11-13,100.42,100.58,100.35,96.2834849876,3265009.0
2018-11-14,100.43,100.96,100.39,96.4845743148,4626422.0
2018-11-15,101.01,101.06,100.71,96.5516040905,2621253.0
2018-11-16,101.06,101.18,100.98,96.8484502401,7226698.0
2018-11-19,101.06,101.32,101.06,96.9920854738,3447829.0
2018-11-20,101.32,101.42,101.23,96.9729341093,3658623.0
2018-11-21,101.18,101.25,101.07,96.9537827448,1896977.0
2018-11-23,101.46,101.465,101.31,97.0112368383,531238.0
2018-11-26,101.19,101.23,101.13,96.9346313803,2345621.0
2018-11-27,101.2,101.4,101.19,97.0303882028,2334393.0
2018-11-28,101.25,101.46,101.17,97.0208125205,3582510.0
2018-11-29,101.59,101.73,101.46,97.269780259,4313021.0
2018-11-30,101.73,101.82,101.66,97.4612939039,3069684.0
2018-12-03,101.44,101.79,101.41,97.6741699383,6004914.0
2018-12-04,101.97,102.46,101.94,98.1251657127,7748767.0
2018-12-06,102.65,102.965,102.5,98.3746527368,9429900.0
2018-12-07,102.49,102.86,102.36,98.66252238,7319120.0
2018-12-10,102.84,103.04,102.71,98.7200963086,9045691.0
2018-12-11,102.64,102.85,102.5,98.4706092845,5290089.0
2018-12-12,102.45,102.5,102.31,98.2019309509,3727166.0
2018-12-13,102.46,102.5,102.34,98.2595048795,4116029.0
2018-12-14,102.57,102.72,102.52,98.4130353559,3529993.0
2018-12-17,102.66,102.93,102.65,98.7009049991,7626952.0
2018-12-18,102.75,102.95,102.68,98.9432931578,4461364.0
2018-12-19,103.01,103.48,102.78,99.2894504516,7710856.0
2018-12-20,103.45,103.47,103.09,99.1644492066,9245162.0
2018-12-21,103.2,103.23,103.06,99.2509885301,4918611.0
2018-12-24,103.38,103.49,103.26,99.5009910201,6372964.0
2018-12-26,103.47,103.62,102.95,99.0298324813,5478030.0
2018-12-27,103.43,103.63,103.23,99.2798349713,4602088.0
2018-12-28,103.42,103.82,103.385,99.8183018728,4542620.0
2018-12-31,103.69,104.66,103.63,100.193305608,7227495.0
2019-01-02,104.31,104.43,104.18,100.404846176,18668725.0
2019-01-03,104.46,105.315,104.44,101.202931048,10616683.0
2019-01-04,104.55,104.59,104.27,100.385615215,6616730.0
2019-01-07,104.52,104.57,104.07,100.106766284,5459196.0
2019-01-08,104.0,104.09,103.85,99.8567637943,6879507.0
2019-01-09,103.84,103.99,103.77,99.9144566766,3248650.0
2019-01-10,104.07,104.14,103.79,99.8663792747,14412994.0
2019-01-11,104.14,104.26,104.07,100.164459167,3825731.0
2019-01-14,104.21,104.29,104.05,100.106766284,3090149.0
2019-01-15,104.29,104.29,103.97,100.01061148,4148048.0
2019-01-16,103.89,104.0,103.81,99.9529185982,4820794.0
2019-01-17,103.9,103.95,103.68,99.7702244709,5328050.0
2019-01-18,103.61,103.72,103.35,99.4529136182,6617519.0
2019-01-22,103.72,103.91,103.67,99.799070912,5814417.0
2019-01-23,103.61,103.85,103.58,99.7509935101,3507319.0
2019-01-24,104.06,104.18,103.98,100.068304363,6030700.0
2019-01-25,103.89,103.94,103.73,99.8375328336,2763332.0
2019-01-28,103.79,103.98,103.79,99.8663792747,3116096.0
2019-01-29,103.94,104.16,103.93,100.154843686,2836679.0
2019-01-30,104.05,104.43,103.96,100.385615215,5788342.0
2019-01-31,104.64,104.93,104.61,100.847158274,10206451.0
2019-02-01,104.47,104.49,104.09,100.308771181,9191931.0
2019-02-04,103.97,103.97,103.81,100.087147575,7283506.0
2019-02-05,104.0,104.18,103.99,100.260592136,3331094.0
2019-02-06,104.28,104.29,104.07,100.337678608,3489763.0
2019-02-07,104.42,104.55,104.35,100.665296112,6937372.0
2019-02-08,104.63,104.73,104.59,100.800197437,2602723.0
2019-02-11,104.45,104.54,104.37,100.646024494,2637191.0
2019-02-12,104.38,104.39,104.22,100.511123169,3305304.0
2019-02-13,104.07,104.17,104.0,100.260592136,3772135.0
2019-02-14,104.61,104.62,104.41,100.732746775,10568669.0
2019-02-15,104.35,104.47,104.34,100.636388685,6878987.0
2019-02-19,104.63,104.695,104.55,100.809833246,8557378.0
2019-02-20,104.62,104.7,104.52,100.790561628,4751098.0
2019-02-21,104.3,104.34,104.22,100.491851551,4140206.0
2019-02-22,104.5,104.715,104.46,100.790561628,3351041.0
2019-02-25,104.43,104.5,104.36,100.636388685,2849605.0
2019-02-26,104.75,104.79,104.6,100.935098763,2647726.0
2019-02-27,104.57,104.58,104.3,100.578573832,2530612.0
2019-02-28,104.34,104.35,104.06,100.31840699,4950133.0
2019-03-01,103.74,103.85,103.57,99.9898769744,9003040.0
2019-03-04,103.73,103.95,103.66,100.298815476,3506592.0
2019-03-05,103.77,103.96,103.7,100.356741445,2112204.0
2019-03-06,103.99,104.29,103.99,100.636716963,2401598.0
2019-03-07,104.44,104.67,104.43,100.974618449,4822864.0
2019-03-08,104.69,104.83,104.58,101.119433372,5211967.0
2019-03-11,104.73,104.73,104.57,101.042198746,4654143.0
2019-03-12,104.74,105.0,104.7,101.322174263,4942779.0
2019-03-13,104.84,104.94,104.8,101.283556951,1714980.0
2019-03-14,104.86,104.91,104.65,101.138742028,2514684.0
2019-03-15,105.08,105.17,104.97,101.457334858,7844642.0
2019-03-18,104.99,105.08,104.94,101.322174263,4166201.0
2019-03-19,104.78,104.99,104.75,101.254593966,2138001.0
2019-03-20,105.03,105.64,105.01,101.959359923,8061698.0
2019-03-21,105.73,105.75,105.48,101.911088282,4633505.0
2019-03-22,106.09,106.51,106.04,102.664125881,4721870.0
2019-03-25,106.34,106.86,106.25,102.924792742,7829000.0
2019-03-26,106.39,106.69,106.34,102.837903788,7483688.0
2019-03-27,106.81,107.08,106.75,103.137187962,3555914.0
2019-03-28,106.8,106.91,106.66,103.14684229,3769846.0
2019-03-29,106.47,106.68,106.44,102.982718711,2748915.0
2019-04-01,106.1,106.13,105.68,102.275880935,9430394.0
2019-04-02,105.82,105.92,105.76,102.450016941,7318597.0
2019-04-03,105.57,105.69,105.52,102.130767596,5207253.0
2019-04-04,105.62,105.72,105.55,102.237184044,2293705.0
2019-04-05,105.6,105.8,105.59,102.285555157,1749909.0
2019-04-08,105.71,105.76,105.56,102.121093374,3591492.0
2019-04-09,105.82,105.88,105.72,102.304903602,3210636.0
2019-04-10,105.92,106.07,105.91,102.546759166,2059767.0
2019-04-11,105.83,105.87,105.72,102.314577825,1547544.0
2019-04-12,105.39,105.45,105.27,101.840540919,6032092.0
2019-04-15,105.29,105.42,105.29,101.975980035,2410736.0
2019-04-16,105.19,105.245,105.03,101.627708023,5003641.0
2019-04-17,105.0,105.18,105.0,101.647056468,2348848.0
2019-04-18,105.33,105.46,105.29,101.888912032,4893179.0
2019-04-22,105.26,105.27,105.12,101.743798694,3630010.0
2019-04-23,105.32,105.39,105.28,101.927608922,2462055.0
2019-04-24,105.66,105.77,105.64,102.314577825,3266709.0
2019-04-25,105.73,105.79,105.59,102.188812931,1457640.0
2019-04-26,105.97,105.99,105.85,102.459691163,2156291.0
2019-04-29,105.72,105.77,105.61,102.246858267,2715003.0
2019-04-30,105.63,105.93,105.62,102.450016941,3621942.0
2019-05-01,105.7,106.11,105.55,102.40310857,6870719.0
2019-05-02,105.53,105.57,105.27,102.112300803,3126155.0
2019-05-03,105.46,105.62,105.43,102.248011094,2625249.0
2019-05-06,105.88,105.92,105.73,102.509738085,3370060.0
2019-05-07,106.01,106.19,105.96,102.858707406,3965829.0
2019-05-08,106.21,106.25,105.86,102.664835561,4226574.0
2019-05-09,106.3,106.43,106.05,102.936256144,4224160.0
2019-05-10,106.24,106.42,106.05,102.868400999,2855374.0
2019-05-13,106.57,106.74,106.52,103.382161388,5653357.0
2019-05-14,106.57,106.62,106.44,103.285225465,2573186.0
2019-05-15,106.94,106.97,106.74,103.614807602,5512288.0
2019-05-16,106.65,106.72,106.55,103.411242165,3898355.0
2019-05-17,106.91,106.91,106.62,103.459710126,2128424.0
2019-05-20,106.75,106.84,106.53,103.285225465,2439557.0
2019-05-21,106.48,106.52,106.34,103.168902358,2675307.0
2019-05-22,106.6,106.8,106.57,103.479097311,3561928.0
2019-05-23,107.01,107.56,107.01,104.109180807,6184489.0
2019-05-24,107.33,107.37,107.23,104.08010003,2422769.0
2019-05-28,107.62,107.84,107.53,104.535698866,7038954.0
2019-05-29,108.09,108.24,107.78,104.496924497,5251806.0
2019-05-30,107.86,108.24,107.72,104.874974595,3461100.0
2019-05-31,108.56,108.95,108.49,105.572913237,6020621.0
2019-06-03,108.88,109.34,108.77,106.079419912,23830907.0
2019-06-04,108.76,108.99,108.595,105.690921762,5503215.0
2019-06-05,108.96,109.13,108.76,105.690921762,7712307.0
2019-06-06,108.91,109.1,108.73,105.671496854,2392398.0
2019-06-07,109.4,109.42,109.14,106.089132365,2805926.0
2019-06-10,108.86,108.88,108.675,105.559803636,6071237.0
2019-06-11,108.62,108.77,108.58,105.564659863,2735811.0
2019-06-12,108.77,108.99,108.76,105.836608568,2062847.0
2019-06-13,109.07,109.33,109.05,106.098844819,1684700.0
2019-06-14,109.16,109.38,109.15,106.176544449,3880735.0
2019-06-17,109.3,109.38,109.17,106.157119542,3038808.0
2019-06-18,109.75,109.8,109.41,106.361081071,4564921.0
2019-06-19,109.28,109.9,109.205,106.652454683,4541492.0
2019-06-20,110.04,110.28,109.965,106.827278851,4575008.0
2019-06-21,109.73,109.77,109.45,106.390218432,4305194.0
2019-06-24,109.74,109.94,109.71,106.759291675,3046256.0
2019-06-25,110.03,110.23,109.95,106.924403388,5251008.0
2019-06-26,109.95,109.95,109.6,106.487342969,6674975.0
2019-06-27,109.77,110.03,109.68,106.807853943,2538362.0
2019-06-28,109.87,110.11,109.81,106.856416212,4341481.0
2019-07-01,109.82,109.87,109.5,106.722664069,8191473.0
2019-07-02,109.81,110.15,109.79,107.102113782,3117098.0
2019-07-03,110.21,110.4,110.2,107.306432858,2607009.0
2019-07-05,109.65,109.65,109.34,106.625369271,3664100.0
2019-07-08,109.75,109.82,109.48,106.518344993,3254286.0
2019-07-09,109.49,109.5,109.34,106.450238634,2061782.0
2019-07-10,109.51,109.62,109.34,106.508615513,4343742.0
2019-07-11,109.33,109.4,108.88,105.983223603,4769826.0
2019-07-12,108.92,109.17,108.89,106.099977361,4141939.0
2019-07-15,109.14,109.28,109.07,106.323755397,1753174.0
2019-07-16,108.93,109.08,108.83,106.090247881,2766110.0
2019-07-17,109.23,109.56,109.22,106.586451352,2624401.0
2019-07-18,109.43,109.89,109.4,106.849147307,2386673.0
2019-07-19,109.59,109.73,109.51,106.65455771,1728139.0
2019-07-22,109.79,109.8,109.63,106.703205109,1629798.0
2019-07-23,109.55,109.66,109.42,106.528074473,2329832.0
2019-07-24,109.64,109.75,109.56,106.68374615,2268628.0
2019-07-25,109.52,109.53,109.23,106.498886033,3172045.0
2019-07-26,109.5,109.51,109.32,106.479427074,3004070.0
2019-07-29,109.62,109.66,109.52,106.576721872,2505561.0
2019-07-30,109.63,109.67,109.445,106.625369271,2514764.0
2019-07-31,109.56,109.99,109.39,106.897794706,6669714.0
2019-08-01,109.84,110.92,109.79,108.107696384,16938729.0
2019-08-02,110.94,111.2,110.84,108.331864886,8503301.0
2019-08-05,111.82,112.2,111.76,109.267524717,7626211.0
2019-08-06,111.88,112.3,111.79,109.442960936,6462448.0
2019-08-07,113.07,113.27,112.17,109.442960936,9665348.0
2019-08-08,111.99,112.41,111.66,109.452707392,5178767.0
2019-08-09,112.38,112.6,112.06,109.28701763,2868961.0
2019-08-12,112.54,112.98,112.51,109.979016048,4739934.0
2019-08-13,112.86,112.89,112.15,109.589157784,6005831.0
2019-08-14,113.09,113.29,113.0,110.320142028,8124271.0
2019-08-15,113.34,114.17,113.28,111.021886902,5240208.0
2019-08-16,113.51,113.67,113.17,110.729493204,4976230.0
2019-08-19,113.04,113.26,113.01,110.203184549,3693085.0
2019-08-20,113.52,113.66,113.46,110.690507378,3161828.0
2019-08-21,113.27,113.57,113.21,110.39811368,4921730.0
2019-08-22,113.05,113.37,113.0,110.154452266,5860399.0
2019-08-23,113.13,113.94,113.01,110.895182966,8222680.0
2019-08-26,113.73,113.93,113.58,110.787971944,7581565.0
2019-08-27,113.81,114.19,113.81,111.265548316,3267443.0
2019-08-28,114.35,114.39,114.12,111.304534142,2505433.0
2019-08-29,114.1,114.1,113.69,111.090112098,4232371.0
2019-08-30,113.78,114.05,113.74,111.119351467,3651077.0
2019-09-03,113.88,114.44,113.7,111.36327896,11753968.0
2019-09-04,113.95,114.3,113.95,111.539007813,3447044.0
2019-09-05,113.59,113.62,113.08,110.640838122,4597847.0
2019-09-06,113.34,113.53,113.27,110.70917712,3111001.0
2019-09-09,112.86,112.94,112.69,110.025787138,4818705.0
2019-09-10,112.53,112.63,111.88,109.225244587,4797360.0
2019-09-11,111.78,111.97,111.75,109.117854733,4736967.0
2019-09-12,112.1,112.16,111.35,108.873786882,8612525.0
2019-09-13,111.1,111.21,110.5,107.877990051,24188076.0
2019-09-16,110.9,111.1,110.75,108.346600324,5388257.0
2019-09-17,111.04,111.38,110.94,108.629719031,8255568.0
2019-09-18,111.57,111.8,111.2,108.668769887,5209854.0
2019-09-19,111.58,111.59,111.32,108.717583458,7148212.0
2019-09-20,111.54,112.02,111.48,109.342397156,9915042.0
2019-09-23,112.14,112.48,112.06,109.49860058,13163943.0
2019-09-24,112.22,112.82,112.21,110.045312566,10525344.0
2019-09-25,112.59,112.69,111.9,109.322871727,8430899.0
2019-09-26,112.25,112.43,112.16,109.557176864,4234168.0
2019-09-27,112.23,112.49,112.19,109.713380289,4546123.0
2019-09-30,112.21,112.51,112.17,109.801244715,2806200.0
2019-10-01,111.85,112.86,111.81,110.104598599,8555112.0
2019-10-02,112.73,113.18,112.71,110.485921692,3909055.0
2019-10-03,113.16,113.88,113.14,111.062795088,6128950.0
2019-10-04,113.58,113.89,113.51,111.277900423,4707644.0
2019-10-07,113.56,113.68,113.4,110.906354845,3193609.0
2019-10-08,113.82,113.87,113.48,111.14101521,4305746.0
2019-10-09,113.55,113.55,113.2,110.857467269,3337579.0
2019-10-10,113.06,113.08,112.56,110.163263691,3924427.0
2019-10-11,112.13,112.18,111.72,109.410395021,8685279.0
2019-10-14,112.25,112.29,112.16,109.713497992,1932167.0
2019-10-15,112.16,112.24,111.64,109.185512171,6639548.0
2019-10-16,111.84,112.02,111.75,109.400617505,2755766.0
2019-10-17,111.8,112.09,111.72,109.361507445,3191143.0
2019-10-18,111.92,112.12,111.87,109.459282597,2406526.0
2019-10-21,111.66,111.79,111.51,109.058404474,1735260.0
2019-10-22,111.81,111.85,111.5,109.312619869,3334545.0
2019-10-23,112.02,112.07,111.79,109.351729929,3305797.0
2019-10-24,111.89,112.07,111.78,109.332174899,2654666.0
2019-10-25,111.9,111.92,111.42,109.097514534,2387370.0
2019-10-28,111.19,111.22,111.05,108.686858896,5838011.0
2019-10-29,111.3,111.35,111.15,108.784634048,2200186.0
2019-10-30,111.35,111.81,111.31,109.312619869,5452549.0
2019-10-31,112.11,112.58,112.07,110.006823447,5594462.0
2019-11-01,112.18,112.42,111.88,109.799609546,8159807.0
2019-11-04,111.63,111.69,111.5,109.241455818,4147334.0
2019-11-05,111.13,111.17,110.85,108.653925579,7068841.0
2019-11-06,111.19,111.39,110.98,108.96727504,4129788.0
2019-11-07,110.71,110.71,109.98,108.095771852,5890165.0
2019-11-08,110.29,110.64,110.24,107.948889292,3042004.0
2019-11-11,110.49,110.52,110.24,108.06639534,1569260.0
2019-11-12,110.35,110.5,110.18,108.115356193,4446349.0
2019-11-13,110.82,110.86,110.63,108.409121313,2475151.0
2019-11-14,111.19,111.4,111.14,108.957482869,3189644.0
2019-11-15,111.09,111.29,111.08,108.869353333,2104540.0
2019-11-18,111.36,111.49,111.33,109.055404576,2222406.0
2019-11-19,111.39,111.62,111.39,109.26104016,8306976.0
2019-11-20,111.8,112.02,111.72,109.662519156,3838072.0
2019-11-21,111.72,111.83,111.57,109.388338378,3054910.0
2019-11-22,111.77,111.81,111.6,109.368754037,1879667.0
2019-11-25,111.7,111.78,111.68,109.41771489,3573142.0
2019-11-26,111.91,111.99,111.85,109.623350474,3579371.0
2019-11-27,111.72,111.77,111.61,109.339377525,2351809.0
2019-11-29,111.62,111.63,111.44,109.251247989,2882264.0
2019-12-02,110.87,111.12,110.81,108.8597149,6826437.0
2019-12-03,111.58,112.17,111.57,109.830538409,6562321.0
2019-12-04,111.77,111.86,111.39,109.408867592,2072415.0
2019-12-05,111.15,111.42,111.14,109.153903842,3061985.0
2019-12-06,110.88,111.19,110.83,108.820489708,2717408.0
2019-12-09,111.21,111.22,111.04,108.90874639,2304461.0
2019-12-10,111.15,111.19,110.91,108.781264515,1707068.0
2019-12-11,111.1,111.47,111.08,109.232354227,2462555.0
2019-12-12,111.28,111.3,110.31,108.369399996,5490568.0
2019-12-13,110.81,111.23,110.48,109.006809371,4162002.0
2019-12-16,110.88,110.88,110.57,108.496881871,3028541.0
2019-12-17,110.77,110.82,110.58,108.506688169,3471397.0
2019-12-18,110.58,110.61,110.23,108.212499227,2249532.0
2019-12-19,110.12,110.42,110.08,108.297231526,1962689.0
2019-12-20,110.11,110.3,110.08,108.297231526,4660471.0
2019-12-23,110.31,110.38,110.09,108.199029466,1809420.0
2019-12-24,110.04,110.41,110.04,108.38561338,857562.0
2019-12-26,110.41,110.53,110.27,108.542736676,1385096.0
2019-12-27,110.62,110.73,110.62,108.699859971,1771062.0
2019-12-30,110.31,110.62,110.24,108.63111853,2035351.0
2019-12-31,110.44,110.49,110.21,108.23831029,2801670.0
2020-01-02,110.69,110.95,110.63,108.739140795,4022281.0
2020-01-03,111.15,111.49,111.04,109.465836038,3839615.0
2020-01-06,111.66,111.67,111.26,109.347993566,2714330.0
2020-01-07,111.33,111.43,111.19,109.19087027,2038875.0
2020-01-08,111.29,111.42,110.79,108.935544915,5081221.0
2020-01-09,110.68,111.04,110.63,109.014106563,3680578.0
2020-01-10,111.09,111.32,111.09,109.249791506,2600035.0
2020-01-13,111.11,111.14,110.98,109.122128828,2672631.0
2020-01-14,111.18,111.36,111.16,109.33817336,2376297.0
2020-01-15,111.55,111.62,111.43,109.613139127,2734780.0
2020-01-16,111.45,111.51,111.3,109.38727439,2200468.0
2020-01-17,111.13,111.3,111.09,109.298892536,2627007.0
2020-01-21,111.55,111.78,111.54,109.730981599,2355576.0
2020-01-22,111.74,111.82,111.68,109.750622011,1787630.0
2020-01-23,112.03,112.24,111.99,110.025587778,1891281.0
2020-01-24,112.18,112.61,112.16,110.418396018,7932638.0
2020-01-27,113.19,113.21,113.03,111.164731672,3824613.0
2020-01-28,113.09,113.12,112.78,110.791563845,1923770.0
2020-01-29,112.97,113.41,112.97,111.321854968,2429680.0
2020-01-30,113.55,113.83,113.4,111.429877233,4405548.0
2020-01-31,113.72,114.12,113.69,111.989628974,9764519.0
2020-02-03,113.61,113.84,113.32,111.894659726,5722177.0
2020-02-04,113.24,113.25,112.96,111.245652999,2569656.0
2020-02-05,112.71,112.8693,112.62,110.763814672,9027593.0
2020-02-06,112.61,112.8,112.56,110.842482154,1697175.0
2020-02-07,113.18,113.36,113.09,111.373487658,6177908.0
2020-02-10,113.5,113.62,113.37,111.589823233,1909108.0
2020-02-11,113.33,113.37,113.14,111.324320481,1657144.0
2020-02-12,112.97,112.99,112.83,111.039150859,1473750.0
2020-02-13,112.98,113.14,112.94,111.137485212,1868002.0
2020-02-14,113.27,113.37,113.21,111.412821399,2043632.0
2020-02-18,113.45,113.65,113.35,111.589823233,8412898.0
2020-02-19,113.36,113.51,113.3,111.570156363,1681788.0
2020-02-20,113.63,113.94,113.62,111.894659726,3453027.0
2020-02-21,114.09,114.53,114.08,112.346997748,5381018.0
2020-02-24,115.2,115.29,115.02,113.222173485,6803649.0
2020-02-25,115.11,115.71,115.08,113.536843413,10014347.0
2020-02-26,115.21,115.79,115.09,113.477842802,19649403.0
2020-02-27,116.14,116.34,115.58,114.028515176,8630137.0
2020-02-28,116.89,117.45,116.76,115.306861758,13437146.0
2020-03-02,117.55,117.94,116.97,115.228478463,19402100.0
2020-03-03,117.16,119.29,117.03,116.567428657,11462348.0
2020-03-04,118.57,118.91,118.05,116.311452884,7627290.0
2020-03-05,119.0,119.32,118.92,117.345201196,5284214.0
2020-03-06,120.98,121.31,120.09,118.53647306,11614849.0
2020-03-09,123.25,123.41,121.45,119.599757037,24791745.0
2020-03-10,120.88,121.76,119.25,117.404272528,15073114.0
2020-03-11,120.27,120.59,117.6,116.232691108,13316516.0
2020-03-12,120.15,120.77,114.4,116.29176244,10671552.0
2020-03-13,117.8,118.98,117.01,115.533680345,8697570.0
2020-03-16,120.03,120.68,119.0,118.58569917,6971755.0
2020-03-17,119.91,120.29,117.42,115.612442121,5680276.0
2020-03-18,116.6,117.8,115.34,114.007670933,13256274.0
2020-03-19,116.14,117.63,115.92,114.381789369,6702952.0
2020-03-20,117.64,119.88,117.41,117.295975086,9641930.0
2020-03-23,119.45,121.06,119.45,118.68415139,12234746.0
2020-03-24,119.52,119.97,119.26,117.876843185,5235484.0
2020-03-25,119.76,120.26,119.4,117.945759739,5527552.0
2020-03-26,120.19,120.5,119.91,118.231271177,3384495.0
2020-03-27,120.81,121.39,120.68,119.107495936,5282367.0
2020-03-30,121.79,122.09,121.18,119.383162153,4649568.0
2020-03-31,121.45,121.81,121.31,119.599757037,6356537.0
2020-04-01,122.13,122.26,121.73,120.086126757,9256441.0
2020-04-02,122.17,122.22,121.67,120.105840477,4789361.0
2020-04-03,122.04,122.29,121.82,120.194552218,3441297.0
2020-04-06,121.53,121.6,121.28,119.652424912,4697597.0
2020-04-07,120.55,120.89,120.27,119.120154466,9340613.0
2020-04-08,120.6,120.87,120.46,118.972301564,3341022.0
2020-04-09,120.64,121.11,120.53,119.228579927,4543678.0
2020-04-13,120.85,121.015,120.67,118.972301564,2103215.0
2020-04-14,120.84,121.05,120.8,119.130011326,2180063.0
2020-04-15,121.52,122.03,121.48,120.194552218,3137391.0
2020-04-16,122.11,122.25,121.99,120.3226914,1901687.0
2020-04-17,121.97,122.3,121.64,120.007271876,2375086.0
2020-04-20,121.98,122.08,121.79,120.3226914,4230725.0
2020-04-21,122.57,122.69,122.3,120.657824644,3287659.0
2020-04-22,122.13,122.25,121.81,120.283263959,3168690.0
2020-04-23,121.97,122.14,121.87,120.36211884,2346265.0
2020-04-24,121.89,122.15,121.88,120.391689421,2373519.0
2020-04-27,121.85,121.88,121.46,119.750993513,2508138.0
2020-04-28,121.75,122.09,121.74,120.273407099,2847637.0
2020-04-29,122.03,122.21,121.71,120.214265939,2600232.0
2020-04-30,122.05,122.26,121.67,119.928416995,5371506.0
2020-05-01,121.79,121.91,121.57,120.093995489,8357730.0
2020-05-04,121.68,121.82,121.55,120.113729939,3580519.0
2020-05-05,121.45,121.68,121.37,120.024924914,3487668.0
2020-05-06,120.99,121.28,120.85,119.580899788,3279454.0
2020-05-07,121.3,121.98,121.26,120.311074439,3252814.0
2020-05-08,121.62,121.98,121.44,119.916385439,3486806.0
2020-05-11,121.51,121.58,121.09,119.580899788,4569358.0
2020-05-12,121.13,121.63,121.11,119.975588789,4267731.0
2020-05-13,121.74,121.99,121.65,120.222269414,2615782.0
2020-05-14,122.05,122.21,121.98,120.409746689,2257568.0
2020-05-15,122.2,122.23,121.86,120.330808889,1828945.0
2020-05-18,121.66,121.67,121.06,119.590767013,3091234.0
2020-05-19,121.17,121.56,121.17,119.926252664,1941703.0
2020-05-20,121.37,121.71,121.28,119.955854339,2366730.0
2020-05-21,121.69,121.85,121.6,120.034792139,2059502.0
2020-05-22,121.71,121.88,121.69,120.261738314,1352411.0
2020-05-26,121.5,121.63,121.39,119.945987114,3485014.0
2020-05-27,121.49,121.84,121.48,120.044659364,2559220.0
2020-05-28,121.44,121.61,121.37,119.936119889,3873877.0
2020-05-29,121.75,121.99,121.63,120.320941664,2993843.0
2020-06-01,121.62,121.77,121.49,120.273795076,8531709.0
2020-06-02,121.63,121.74,121.49,120.076252504,4711832.0
2020-06-03,121.17,121.19,120.75,119.365099244,4226754.0
2020-06-04,120.66,120.67,120.31,118.89099707,4744064.0
2020-06-05,119.6,119.81,119.35,118.298369354,10611679.0
2020-06-08,119.67,120.01,119.66,118.426772026,3314691.0
2020-06-09,120.37,120.53,120.25,118.851488556,3238558.0
2020-06-10,120.61,121.23,120.55,119.740430131,4945029.0
2020-06-11,121.68,121.85,121.59,120.165146661,6365781.0
2020-06-12,121.44,121.66,121.33,119.898464189,3050997.0
2020-06-15,121.66,121.74,121.29,119.799692903,2658046.0
2020-06-16,120.84,121.27,120.73,119.552764687,5252003.0
2020-06-17,121.16,121.27,120.97,119.740430131,2308253.0
2020-06-18,121.51,121.56,121.42,120.007112603,1694622.0
2020-06-19,121.23,121.61,121.23,120.046621118,2033246.0
2020-06-22,121.66,121.71,121.37,119.937972703,2285080.0
2020-06-23,121.31,121.43,121.24,119.898464189,2010572.0
2020-06-24,121.29,121.66,121.29,120.125638147,2310651.0
2020-06-25,121.8,121.83,121.61,120.145392404,1650931.0
2020-06-26,121.8,122.07,121.78,120.471337648,3413933.0
2020-06-29,121.93,122.14,121.92,120.589863191,28632379.0
2020-06-30,122.15,122.19,121.79,120.372566362,4126714.0
2020-07-01,121.53,121.66,121.35,120.184952279,10853826.0
2020-07-02,121.44,121.74,121.35,120.333243328,3054157.0
2020-07-06,121.41,121.56,121.29,120.15529407,2822124.0
2020-07-07,121.63,121.94,121.57,120.540850797,2920400.0
2020-07-08,121.72,121.87,121.61,120.353015468,2096713.0
2020-07-09,121.77,122.24,121.76,120.738572196,2769427.0
2020-07-10,122.25,122.29,121.85,120.501306517,1938964.0
2020-07-13,121.71,122.04,121.68,120.629825427,2051108.0
2020-07-14,122.18,122.23,121.99,120.619939357,1721871.0
2020-07-15,121.83,122.09,121.82,120.580395077,2085411.0
2020-07-16,122.16,122.25,122.06,120.669369706,1907115.0
2020-07-17,122.12,122.15,121.97,120.639711497,2405306.0
2020-07-20,122.2,122.22,122.02,120.718800056,2695915.0
2020-07-21,122.16,122.28,122.12,120.847318965,3228374.0
2020-07-22,122.39,122.39,122.2358,120.886863245,2431512.0
2020-07-23,122.43,122.45,122.29,121.005496085,2006539.0
2020-07-24,122.3,122.43,122.273,120.946179665,3395588.0
2020-07-27,122.44,122.4579,122.12,120.758344336,1976555.0
2020-07-28,122.3,122.47,122.26,121.045040364,1870313.0
2020-07-29,122.45,122.6,122.31,121.203217483,1874214.0
2020-07-30,122.75,122.78,122.67,121.366337637,28331985.0
2020-07-31,122.64,122.89,122.585,121.400938882,4039242.0
2020-08-03,122.52,122.65,122.46,121.341499875,6596161.0
2020-08-04,122.83,123.09,122.79,121.757052957,3841988.0
2020-08-05,122.75,122.78,122.61,121.351393996,2423684.0
2020-08-06,122.89,123.06,122.73,121.48991169,2286565.0
2020-08-07,122.83,122.9,122.49,121.232664544,2363363.0
2020-08-10,122.7,122.72,122.4,121.104040971,1994937.0
2020-08-11,121.96,122.04,121.69,120.68848789,7166529.0
2020-08-12,121.65,121.76,121.465,120.332299534,5538087.0
2020-08-13,121.6,121.705,121.25,120.084946509,5748364.0
2020-08-14,121.48,121.59,121.42,120.144311235,2722804.0
2020-08-17,121.69,121.83,121.6,120.342193655,3356248.0
2020-08-18,121.76,121.915,121.685,120.549970196,1853657.0
2020-08-19,121.9,121.97,121.65,120.39166426,4493782.0
2020-08-20,122.05,122.08,121.945,120.737958495,2880331.0
2020-08-21,122.11,122.1484,121.92,120.827005584,2103655.0
2020-08-24,122.09,122.21,121.93,120.658805527,1974858.0
2020-08-25,121.555,121.72,121.39,120.366928957,3562796.0
2020-08-26,121.54,121.67,121.38,120.322405413,3337406.0
2020-08-27,121.87,121.87,121.18,119.89695821,4672917.0
2020-08-28,121.41,121.53,121.26,120.09484063,2277244.0
2020-08-31,121.4,121.71,121.38,120.223464203,3273267.0
2020-09-01,121.4,121.82,121.3,120.617258134,4623121.0
2020-09-02,121.72,122.04,121.7,120.785579706,3013408.0
2020-09-03,122.08,122.39,122.02,120.944000009,5750484.0
2020-09-04,121.83,121.92,121.38,120.270713721,7512838.0
2020-09-08,121.74,121.92,121.7,120.528146713,3442807.0
2020-09-09,121.76,121.83,121.54,120.4687391,3964260.0
2020-09-10,121.51,121.84,121.435,120.617258134,3164227.0
2020-09-11,121.88,122.01,121.835,120.805382243,4905064.0
2020-09-14,122.02,122.0966,121.83,120.696468285,1797058.0
2020-09-15,121.83,121.9,121.76,120.637060672,2897554.0
2020-09-16,122.0,122.0,121.66,120.567751789,4015681.0
2020-09-17,122.05,122.05,121.77,120.60240623,3426757.0
2020-09-18,121.85,121.88,121.7,120.498442907,5606923.0
2020-09-21,122.01,122.145,121.895,120.716270823,5838125.0
2020-09-22,121.92,122.03,121.88,120.716270823,3387887.0
2020-09-23,121.92,121.955,121.76,120.716270823,3172041.0
2020-09-24,121.97,122.02,121.91,120.775678437,2866854.0
2020-09-25,122.06,122.12,122.0,120.874691126,2187387.0
2020-09-28,122.04,122.075,121.995,120.854888588,4167167.0
2020-09-29,122.13,122.22,122.093,120.944000009,2577127.0
2020-09-30,122.03,122.03,121.66,120.617258134,4276361.0
2020-10-01,121.53,121.8989,121.43,120.685830362,8733786.0
2020-10-02,121.91,121.93,121.595,120.561983972,7509877.0
2020-10-05,121.35,121.36,120.92,119.804044063,6132188.0
2020-10-06,120.945,121.4,120.87,120.081459977,8516442.0
2020-10-07,120.97,121.1,120.78,119.734690085,7116752.0
2020-10-08,120.99,121.09,120.94,119.952659732,3499030.0
2020-10-09,120.97,121.13,120.78,119.893213464,4358483.0
2020-10-12,121.06,121.14,120.99,120.02201371,3287885.0
2020-10-13,121.27,121.43,121.27,120.289521913,6346629.0
2020-10-14,121.48,121.55,121.4,120.329152758,5202303.0
2020-10-15,121.575,121.6,121.29,120.200352512,3839185.0
2020-10-16,121.315,121.46,121.21,120.130998534,2726171.0
2020-10-19,121.02,121.13,120.9,119.932844309,3635834.0
2020-10-20,120.9,120.98,120.75,119.675243818,6129693.0
2020-10-21,120.64,120.76,120.56,119.516720438,6425296.0
2020-10-22,120.525,120.57,120.2,119.100596567,6748978.0
2020-10-23,120.19,120.49,120.18,119.269027658,5049865.0
2020-10-26,120.64,120.8301,120.59,119.586074417,4817785.0
2020-10-27,120.87,121.01,120.82,119.853582619,3620054.0
2020-10-28,121.15,121.18,120.88,119.843674908,5586552.0
2020-10-29,120.92,120.94,120.37,119.338381636,7505127.0
2020-10-30,120.4,120.45,120.06,118.951980898,7247160.0
2020-11-02,120.34,120.42,120.13,119.156023276,7674317.0
2020-11-03,120.01,120.03,119.825,118.888346046,8040549.0
2020-11-04,120.93,121.06,120.775,119.889657166,14922303.0
2020-11-05,120.98,121.0183,120.77,119.869829223,6250703.0
2020-11-06,120.53,120.59,120.362,119.463356392,10402195.0
2020-11-09,119.59,119.63,119.19,118.58101293,11195824.0
2020-11-10,119.22,119.5,119.2052,118.243937899,4810487.0
2020-11-11,119.28,119.51,119.26,118.432303357,1699858.0
2020-11-12,119.82,120.15,119.78,119.106453418,6323952.0
2020-11-13,120.09,120.13,119.96,118.947829874,6766022.0
2020-11-16,119.9,119.995,119.88,118.858604131,3911408.0
2020-11-17,120.12,120.245,120.093,119.165937247,4707856.0
2020-11-18,120.28,120.28,119.9898,119.126281361,7931213.0
2020-11-19,120.29,120.41,120.25,119.255162991,9323009.0
2020-11-20,120.35,120.52,120.33,119.463356392,16772166.0
2020-11-23,120.34,120.36,120.2007,119.225421076,2511919.0
2020-11-24,120.17,120.185,120.005,119.037055618,4349272.0
2020-11-25,120.16,120.325,120.1,119.076711504,2125740.0
2020-11-27,120.305,120.47,120.3,119.433614477,2988074.0
2020-11-30,120.42,120.51,120.3501,119.354302705,2390943.0
2020-12-01,119.97,120.0089,119.53,118.719561672,13894513.0
2020-12-02,119.56,119.58,119.295,118.521150105,5578528.0
2020-12-03,119.65,119.9,119.6,118.838608613,4484897.0
2020-12-04,119.41,119.44,119.2,118.372341429,4709144.0
2020-12-07,119.61,119.7587,119.59,118.739402829,4345415.0
2020-12-08,119.91,120.035,119.8,118.85844977,4735809.0
2020-12-09,119.59,119.77,119.465,118.689799937,3444104.0
2020-12-10,119.74,119.95,119.64,118.957655554,3557613.0
2020-12-11,120.08,120.27,120.05,119.195749435,4336658.0
2020-12-14,119.84,120.155,119.78,119.126305387,2870627.0
2020-12-15,119.93,120.025,119.835,119.007258446,2889166.0
2020-12-16,119.69,119.995,119.64,118.908052662,5058448.0
2020-12-17,119.99,120.0712,119.6189,118.821282323,3233158.0
2020-12-18,119.79,119.85,119.58,118.722016423,3189453.0
2020-12-21,119.79,119.83,119.58,118.801429143,2850543.0
2020-12-22,119.83,119.8989,119.71,118.999960943,3931860.0
2020-12-23,119.65,119.66,119.42,118.751796193,3047122.0
2020-12-24,119.74,119.8,119.71,118.920548223,1529337.0
2020-12-28,119.6078,119.81,119.537,118.930474813,3651587.0
2020-12-29,119.64,119.8264,119.635,118.910621633,2157281.0
2020-12-30,119.74,119.87,119.73,118.990034353,2549055.0
2020-12-31,119.85,120.0,119.845,119.069447073,2626214.0
2021-01-04,119.68,120.06,119.645,119.099226843,5498999.0
2021-01-05,119.87,119.89,119.58,118.821282323,5004393.0
2021-01-06,119.12,119.12,118.7712,118.126421023,10039301.0
2021-01-07,118.5764,118.655,118.4755,117.709504243,7751650.0
2021-01-08,118.35,118.43,118.13,117.372000183,8378652.0
2021-01-11,118.15,118.155,117.985,117.143688613,6142879.0
2021-01-12,117.765,118.0436,117.57,117.123835433,6516164.0
2021-01-13,118.1669,118.545,118.14,117.530825623,7562855.0
2021-01-14,118.39,118.47,118.03,117.262807693,7731084.0
2021-01-15,118.38,118.53,118.21,117.580458573,5978356.0
2021-01-19,118.28,118.52,118.23,117.649944703,4035753.0
2021-01-20,118.39,118.57,118.36,117.699577653,4277708.0
2021-01-21,118.37,118.48,118.3,117.530825623,4254502.0
2021-01-22,118.5,118.595,118.435,117.709504243,4706189.0
2021-01-25,118.75,119.06,118.71,118.185980563,5689167.0
2021-01-26,118.94,119.06,118.92,118.146274203,4257174.0
2021-01-27,119.22,119.34,119.12,118.285246463,5764713.0
2021-01-28,119.0,119.01,118.715,117.977522173,5394284.0
2021-01-29,118.505,118.79,118.47,117.769063783,7952081.0
2021-02-01,118.57,118.77,118.53,117.915533596,3640712.0
2021-02-02,118.34,118.46,118.3,117.617541346,3609728.0
2021-02-03,118.25,118.31,118.1,117.32948217,3844215.0
2021-02-04,117.98,118.13,117.89,117.28974987,2146031.0
2021-02-05,118.05,118.1753,117.83,117.041422994,5498036.0
2021-02-08,117.81,118.04,117.735,117.091088369,2861325.0
2021-02-09,118.01,118.13,117.92,117.180486045,4458480.0
2021-02-10,118.1,118.27,118.085,117.478478295,6651912.0
2021-02-11,118.27,118.3089,118.125,117.38908062,5949889.0
2021-02-12,117.89,118.02,117.7541,117.001690694,8802378.0
2021-02-16,117.265,117.38,116.86,116.157379317,8909021.0
2021-02-17,117.02,117.1681,116.88,116.236843917,4789709.0
2021-02-18,116.83,117.1001,116.74,116.226910842,4469927.0
2021-02-19,116.66,116.77,116.37,115.760056316,5851819.0
2021-02-22,116.45,116.67,116.26,115.571327891,3811680.0
2021-02-23,116.27,116.58,116.17,115.660725566,7344886.0
2021-02-24,115.86,116.34,115.79,115.501796366,7133845.0
2021-02-25,115.61,115.72,114.1,113.962169737,35655358.0
2021-02-26,115.14,115.81,114.71,114.985276465,28186569.0
2021-03-01,115.47,115.69,115.25,114.856018353,9616518.0
2021-03-02,115.46,115.78,115.41,115.064739051,6270980.0
2021-03-03,115.22,115.24,114.93,114.448516038,8377310.0
2021-03-04,115.14,115.27,114.41,113.881988429,12327872.0
2021-03-05,114.12,114.57,114.0214,113.722963135,8634646.0
2021-03-08,114.15,114.175,113.93,113.275704497,7416384.0
2021-03-09,114.47,114.605,114.29,113.812414863,7035036.0
2021-03-10,114.51,114.8565,114.45,114.050952803,5683125.0
2021-03-11,114.74,114.87,114.54,114.01119648,7576486.0
2021-03-12,113.9814,113.99,113.76,113.186252769,7332703.0
2021-03-15,113.95,114.13,113.9219,113.325399901,4465502.0
2021-03-16,114.15,114.235,113.87,113.305521739,5479507.0
2021-03-17,113.57,114.05,113.36,113.116679203,8975911.0
2021-03-18,112.9,113.23,112.7899,112.411004462,8281398.0
2021-03-19,112.86,113.2,112.83,112.341430896,8748137.0
2021-03-22,113.32,113.46,113.23,112.709176888,4679826.0
2021-03-23,113.65,113.98,113.568,113.265765416,7544012.0
2021-03-24,113.73,114.125,113.7,113.414851629,14634872.0
2021-03-25,114.17,114.24,113.79,113.265765416,10573821.0
2021-03-26,113.65,113.885,113.565,112.888080343,6409729.0
2021-03-29,113.68,113.69,113.09,112.50045619,6298024.0
2021-03-30,112.88,113.16,112.78,112.401065382,5784914.0
2021-03-31,113.06,113.185,112.79,112.242040088,8619995.0
2021-04-01,113.21,113.42,113.13,112.738707885,8535311.0
2021-04-05,112.97,113.129,112.8,112.420461709,9944534.0
2021-04-06,113.28,113.61,113.24,112.967447324,8765168.0
2021-04-07,113.565,113.795,113.48,112.897830973,6316843.0
2021-04-08,113.72,113.92,113.7,113.2856935,6334848.0
2021-04-09,113.54,113.815,113.44,112.98733771,5887437.0
2021-04-12,113.52,113.57,113.42,112.917721359,5465972.0
2021-04-13,113.57,114.01,113.54,113.38514543,7663913.0
2021-04-14,113.82,113.91,113.72,113.245912728,4876940.0
2021-04-15,114.23,114.765,114.225,113.971911817,9958454.0
2021-04-16,114.26,114.465,114.23,113.663610834,7334909.0
2021-04-19,114.1,114.36,114.04,113.544268518,5738590.0
2021-04-20,114.14,114.59,114.14,113.88240508,6468328.0
2021-04-21,114.5,114.625,114.34,113.942076238,7976519.0
2021-04-22,114.56,114.687,114.285,114.031582976,7681357.0
2021-04-23,114.64,114.65,114.33,113.88240508,5510142.0
2021-04-26,114.46,114.55,114.39,113.763062764,7145282.0
2021-04-27,114.23,114.33,113.935,113.315529079,7720506.0
2021-04-28,113.95,114.11,113.66,113.464706974,8692915.0
2021-04-29,113.55,113.9,113.4434,113.265803114,5547845.0
2021-04-30,113.94,114.03,113.77,113.365255044,5160017.0
2021-05-03,113.96,114.35,113.92,113.558660207,8593296.0
2021-05-04,114.34,114.56,114.2,113.707935459,11171036.0
2021-05-05,114.1423,114.43,114.1423,113.847259028,6810046.0
2021-05-06,114.32,114.5784,114.3,113.897017446,6546203.0
2021-05-07,114.72,114.9499,114.39,113.936824179,10657714.0
2021-05-10,114.535,114.63,114.21,113.707935459,5906790.0
2021-05-11,114.09,114.165,114.02,113.518853473,6591325.0
2021-05-12,113.65,113.73,113.47,112.971510882,14510084.0
2021-05-13,113.6571,113.94,113.59,113.349674854,8242729.0
2021-05-14,114.07,114.19,113.95,113.598466941,7943181.0
2021-05-17,114.07,114.12,113.99,113.488998423,6711083.0
2021-05-18,114.03,114.09,113.92,113.488998423,4319572.0
2021-05-19,114.02,114.25,113.595,113.150641184,13156479.0
2021-05-20,113.9,114.18,113.87,113.618370308,8412730.0
2021-05-21,114.28,114.31,114.08,113.658177042,6648700.0
2021-05-24,114.27,114.43,114.215,113.76764556,4825983.0
2021-05-25,114.44,114.76,114.44,114.185616266,5748228.0
2021-05-26,114.66,114.81,114.56,114.056244381,4501561.0
2021-05-27,114.36,114.41,114.2,113.857210712,5998122.0
2021-05-28,114.36,114.64,114.36,113.847259028,5575688.0
2021-06-01,114.1934,114.32,114.0471,113.825977353,9498089.0
2021-06-02,114.42,114.51,114.37,113.95543822,4269904.0
2021-06-03,114.33,114.33,114.09,113.666640902,3591204.0
2021-06-04,114.43,114.78,114.41,114.294028178,6326118.0
2021-06-07,114.63,114.72,114.6,114.204401425,3068480.0
2021-06-08,115.04,115.0699,114.96,114.533032855,4760524.0
2021-06-09,115.42,115.55,115.215,114.891539871,5679344.0
2021-06-10,115.12,115.79,115.07,115.299839527,6494799.0
2021-06-11,115.7,115.72,115.505,115.130544547,3914239.0
2021-06-14,115.49,115.5,115.195,114.772037532,3730876.0
2021-06-15,115.19,115.29,115.13,114.791954589,4212729.0
2021-06-16,115.32,115.38,114.31,114.005230861,13528605.0
2021-06-17,114.66,115.26,114.58,114.413530517,8838138.0
2021-06-18,115.04,115.58,114.81,115.06083485,13434961.0
2021-06-21,115.26,115.35,115.075,114.692369307,6460007.0
2021-06-22,115.04,115.41,115.01,114.901498399,5459704.0
2021-06-23,115.25,115.37,115.095,114.67245225,5429843.0
2021-06-24,115.15,115.28,115.08,114.652535194,3631724.0
2021-06-25,115.21,115.245,114.69,114.413530517,6716861.0
2021-06-28,115.11,115.36,115.1,114.772037532,4968856.0
2021-06-29,115.1,115.32,115.09,114.831788701,3373184.0
2021-06-30,115.48,115.66,115.46,115.011042209,6572875.0
2021-07-01,115.38,115.45,115.17,114.928119536,11966217.0
2021-07-02,115.47,115.75,115.44,115.346655999,5071881.0
2021-07-06,115.89,116.44,115.885,115.954530385,9095292.0
2021-07-07,116.58,116.91,116.47,116.293345616,7456447.0
2021-07-08,116.915,117.19,116.82,116.592300232,7367979.0
2021-07-09,116.52,116.54,116.395,116.004356154,5531190.0
2021-07-12,116.51,116.56,116.2599,115.944565231,3867702.0
2021-07-13,116.41,116.53,115.89,115.585819692,6926475.0
2021-07-14,116.305,116.52,116.21,116.084077385,6029153.0
2021-07-15,116.79,117.04,116.53,116.572369924,5704529.0
2021-07-16,116.67,116.98,116.66,116.552439617,3577861.0
2021-07-19,117.74,118.11,117.68,117.548955003,20557530.0
2021-07-20,118.47,118.52,117.71,117.399477695,8728991.0
2021-07-21,117.33,117.41,117.02,116.721847232,7438310.0
2021-07-22,117.13,117.64,117.12,116.990906387,6363507.0
2021-07-23,116.98,117.25,116.97,116.811533617,6804597.0
2021-07-26,117.4,117.4181,117.12,116.731812386,6179619.0
2021-07-27,117.62,117.71,117.51,117.230070079,8621186.0
2021-07-28,117.42,117.75,117.255,117.329721618,11533484.0
2021-07-29,117.31,117.53,117.28,116.970976079,6203785.0
2021-07-30,117.58,117.78,117.57,117.299826157,5656386.0
2021-08-02,117.82,118.38,117.71,117.814146681,19495776.0
2021-08-03,118.18,118.365,118.12,117.844061403,6627309.0
2021-08-04,118.53,118.63,117.78,117.814146681,7545049.0
2021-08-05,117.9,117.96,117.64,117.385369,5164636.0
2021-08-06,117.14,117.25,117.0,116.697330395,7807589.0
2021-08-09,117.198,117.31,116.78,116.448041045,10842533.0
2021-08-10,116.87,116.88,116.55,116.228666417,7192420.0
2021-08-11,116.64,116.99,116.44,116.358296879,7254257.0
2021-08-12,116.57,116.6954,116.43,116.238637991,6932215.0
2021-08-13,116.745,117.24,116.73,116.906733448,6896277.0
2021-08-16,117.55,117.82,117.5,117.165994372,6928097.0
2021-08-17,117.48,117.7,117.415,117.106164928,7785495.0
2021-08-18,117.385,117.49,117.13,117.046335484,7025808.0
2021-08-19,117.63,117.7166,117.53,117.305596408,6242714.0
2021-08-20,117.64,117.705,117.41,117.195909094,6510301.0
2021-08-23,117.5,117.575,117.4,117.225823816,3958480.0
2021-08-24,117.41,117.51,117.205,116.906733448,3649651.0
2021-08-25,117.2,117.24,116.72,116.448041045,5874659.0
2021-08-26,116.72,116.83,116.59,116.448041045,6850643.0
2021-08-27,116.78,117.16,116.63,116.826960856,6360684.0
2021-08-30,117.14,117.4,117.1041,117.056307058,6546248.0
2021-08-31,117.33,117.49,117.12,116.83693243,7418428.0
2021-09-01,117.245,117.29,117.04,116.887200132,11908628.0
2021-09-02,117.27,117.28,117.14,117.026897998,2976276.0
2021-09-03,117.01,117.05,116.875,116.747502266,4988870.0
2021-09-07,116.59,116.68,116.435,116.288494992,7098564.0
2021-09-08,116.7,116.94,116.63,116.6078044,6046209.0
2021-09-09,116.91,117.32,116.81,116.937092227,7009653.0
2021-09-10,116.93,117.03,116.71,116.567890724,8147133.0
2021-09-13,116.93,117.06,116.905,116.70758859,4269332.0
2021-09-14,117.16,117.52,117.1,117.146639026,6991031.0
2021-09-15,117.33,117.35,117.0033,116.947070646,5108919.0
2021-09-16,116.785,117.01,116.68,116.577869143,5682695.0
2021-09-17,116.535,116.57,116.38,116.238602897,7611738.0
2021-09-20,116.91,117.21,116.82,116.827329618,8781617.0
2021-09-21,117.115,117.15,116.94,116.757480685,4867948.0
2021-09-22,117.01,117.22,116.79,116.867243294,10966436.0
2021-09-23,116.58,116.61,116.06,115.80953088,10650128.0
2021-09-24,115.9,115.91,115.64,115.460286215,10528001.0
2021-09-27,115.4,115.6,115.37,115.150955227,6742092.0
2021-09-28,114.98,115.2181,114.725,114.711904791,10295459.0
2021-09-29,115.2,115.355,114.865,114.831645819,8363964.0
2021-09-30,114.97,115.26,114.92,114.971343685,7307937.0
2021-10-01,115.355,115.66,115.26,115.44052695,19830112.0
2021-10-04,115.41,115.665,115.26,115.300732177,7691837.0
2021-10-05,115.29,115.32,114.99,114.941259902,6861931.0
2021-10-06,115.15,115.26,115.05,114.971215925,7473541.0
2021-10-07,114.875,114.91,114.67,114.51189024,8160204.0
2021-10-08,114.62,114.62,114.3,114.262256716,9455115.0
2021-10-11,114.23,114.32,114.13,113.982667169,2261278.0
2021-10-12,114.35,114.71,114.28,114.501904899,7938421.0
2021-10-13,114.74,115.05,114.68,114.7215824,11662372.0
2021-10-14,115.02,115.205,114.895,114.991186607,9518151.0
2021-10-15,114.74,114.77,114.53,114.422022171,8689690.0
2021-10-18,114.25,114.52,114.07,114.262256716,8703263.0
2021-10-19,114.27,114.315,114.0,113.852857736,7445439.0
2021-10-20,114.02,114.21,113.94,113.802931031,6229997.0
2021-10-21,113.9,113.95,113.63,113.503370802,7104090.0
2021-10-22,113.78,114.05,113.67,113.79294569,10204559.0
2021-10-25,113.98,114.22,113.98,113.932740464,4835094.0
2021-10-26,114.12,114.24,113.9,114.072535237,5603077.0
2021-10-27,114.64,115.06,114.32,114.711597059,16140262.0
2021-10-28,114.76,114.91,114.46,114.41203683,9940418.0
2021-10-29,114.27,114.86,114.19,114.461963535,11254318.0
2021-11-01,114.22,114.63,114.19,114.453412089,14476744.0
2021-11-02,114.67,114.96,114.66,114.73320042,12191000.0
2021-11-03,114.84,114.88,114.27,114.373472566,17031092.0
2021-11-04,114.66,115.17,114.66,114.99300387,12665429.0
2021-11-05,115.335,115.81,115.22,115.622527613,12955126.0
2021-11-08,115.52,115.52,115.16,115.122905594,7404312.0
2021-11-09,115.695,115.98,115.65,115.652504934,12276897.0
2021-11-10,115.54,115.57,114.54,114.663253337,19425106.0
2021-11-11,114.75,114.8,114.38,114.293533043,3746050.0
2021-11-12,114.8,114.94,114.52,114.533351612,10443929.0
2021-11-15,114.55,114.5786,114.13,114.083691795,8021394.0
2021-11-16,114.18,114.4,114.05,113.983767391,6573729.0
2021-11-17,114.07,114.49,114.05,114.393457447,10006203.0
2021-11-18,114.31,114.58,114.29,114.46340453,10183373.0
2021-11-19,114.92,115.11,114.79,114.773170181,10731615.0
2021-11-22,114.33,114.435,113.945,113.933805189,10876186.0
2021-11-23,113.82,113.88,113.55,113.464160492,11543695.0
2021-11-24,113.57,113.92,113.5,113.813895905,8322907.0
2021-11-26,114.98,115.39,114.92,115.28278464,13878532.0
2021-11-29,114.692,115.195,114.66,115.022981191,13908211.0
2021-11-30,115.82,116.145,115.22,115.712459577,19416785.0
2021-12-01,115.298,115.93,115.155,115.93,24991559.0
2021-12-02,115.9,115.95,115.41,115.68,11448862.0
2021-12-03,115.49,116.64,115.39,116.36,19790959.0
2021-12-06,116.19,116.28,115.65,115.78,9863270.0
2021-12-07,115.46,115.7,115.255,115.34,7678396.0
2021-12-08,115.17,115.2,114.815,114.97,11126597.0
2021-12-09,115.25,115.44,115.1,115.26,9198395.0
2021-12-10,115.44,115.655,115.28,115.34,5051553.0