drift/data/IEF.csv

time,open,high,low,close,volume
2017-11-10,106.0,106.0307,105.79,99.0610786793,1861954.0
2017-11-13,105.91,105.96,105.77,99.0142766956,868580.0
2017-11-14,105.81,106.0,105.79,99.1546826466,1629226.0
2017-11-15,106.28,106.35,106.085,99.5103777227,1933134.0
2017-11-16,106.14,106.2,106.02,99.2576470108,1749220.0
2017-11-17,106.23,106.28,106.1,99.3886925651,941512.0
2017-11-20,106.05,106.15,105.95,99.2295658205,1153378.0
2017-11-21,106.18,106.23,105.95,99.248286614,835610.0
2017-11-22,106.14,106.42,106.1,99.5665401031,1657908.0
2017-11-24,106.27,106.34,106.235,99.4822965325,614375.0
2017-11-27,106.33,106.4236,106.19,99.5478193096,1927505.0
2017-11-28,106.51,106.545,106.28,99.5665401031,1386944.0
2017-11-29,106.02,106.08,105.88,99.248286614,3193599.0
2017-11-30,105.96,106.01,105.59,98.9393935217,3306445.0
2017-12-01,105.7,106.34,105.5,99.3041597582,4341543.0
2017-12-04,105.65,105.88,105.64,99.2572872198,2356429.0
2017-12-05,105.71,105.99,105.69,99.3322832812,1586008.0
2017-12-06,106.2,106.31,106.16,99.53852245,1459045.0
2017-12-07,106.18,106.265,105.8634,99.3604068042,1953408.0
2017-12-08,105.97,106.02,105.83,99.2854107429,2519666.0
2017-12-11,105.97,106.02,105.81,99.2197891892,702208.0
2017-12-12,105.74,105.76,105.6,99.1354186201,2557740.0
2017-12-13,105.9,106.22,105.79,99.53852245,1477764.0
2017-12-14,105.99,106.23,105.86,99.5010244193,982369.0
2017-12-15,105.98,106.17,105.92,99.4822754039,1845221.0
2017-12-18,106.03,106.06,105.84,99.2572872198,1610297.0
2017-12-19,105.62,105.63,105.25,98.8073108516,4535080.0
2017-12-20,105.1,105.29,105.04,98.5167011138,3026981.0
2017-12-21,104.94,105.01,104.87,98.5862046512,2098847.0
2017-12-22,104.99,105.04,104.95,98.6237613005,696874.0
2017-12-26,105.05,105.2,105.03,98.6613179499,2584778.0
2017-12-27,105.23,105.57,105.23,99.0838302556,2291488.0
2017-12-28,105.43,105.48,105.34,98.9617711451,1540546.0
2017-12-29,105.47,105.64,105.46,99.121386905,1849555.0
2018-01-02,105.44,105.47,105.09,98.7927662228,3902185.0
2018-01-03,105.35,105.41,105.22,98.8960470086,2135976.0
2018-01-04,105.1,105.29,105.02,98.8491011969,2430030.0
2018-01-05,105.28,105.32,105.06,98.7270420864,2163587.0
2018-01-08,105.2,105.22,105.01,98.6800962746,2450624.0
2018-01-09,104.92,104.92,104.58,98.2106381572,5924200.0
2018-01-10,104.29,104.62,104.23,98.1824706702,2142476.0
2018-01-11,104.52,104.73,104.42,98.2481948066,1798688.0
2018-01-12,104.42,104.61,104.4,98.1824706702,1430710.0
2018-01-16,104.74,104.76,104.48,98.2294164819,5927505.0
2018-01-17,104.46,104.63,104.32,98.0134657479,2186145.0
2018-01-18,104.11,104.21,103.98,97.7036233905,3326215.0
2018-01-19,104.0,104.0,103.73,97.4501160071,2921631.0
2018-01-22,103.87,103.95,103.67,97.4125593577,8047404.0
2018-01-23,103.99,104.11,103.9,97.6942342281,1780075.0
2018-01-24,103.87,103.95,103.73,97.5064509812,1952198.0
2018-01-25,103.74,104.09,103.62,97.7224017152,3341952.0
2018-01-26,103.96,103.96,103.66,97.4313376824,3324858.0
2018-01-29,103.5,103.55,103.31,97.1872194613,2328244.0
2018-01-30,103.42,103.48,103.22,96.961879565,2346906.0
2018-01-31,103.44,103.49,103.02,96.990047052,2966405.0
2018-02-01,103.1,103.1,102.57,96.4903004358,8958312.0
2018-02-02,102.29,102.37,102.11,96.1329289527,5753531.0
2018-02-05,102.25,103.31,102.09,96.9229080206,6901979.0
2018-02-06,102.95,103.04,102.61,96.4997049486,5382882.0
2018-02-07,102.75,102.77,102.19,96.2175695672,4773709.0
2018-02-08,102.03,102.53,101.89,96.3022101816,5685261.0
2018-02-09,102.11,102.81,102.11,96.1329289527,4376918.0
2018-02-12,102.22,102.36,102.08,96.1047154146,2836265.0
2018-02-13,102.27,102.39,102.18,96.2645921307,2698089.0
2018-02-14,102.06,102.06,101.63,95.6815123425,4141940.0
2018-02-15,101.76,101.96,101.74,95.7097258807,3057291.0
2018-02-16,102.09,102.18,101.96,95.9354341858,2277771.0
2018-02-20,101.81,101.96,101.72,95.8319845459,2138272.0
2018-02-21,102.0,102.0,101.47,95.5498491645,2253855.0
2018-02-22,101.76,101.87,101.7001,95.6815123425,4412008.0
2018-02-23,102.01,102.21,101.98,96.0482883383,4484674.0
2018-02-26,102.36,102.45,102.2,96.1611424909,2725643.0
2018-02-27,102.29,102.33,101.74,95.8601980841,3308886.0
2018-02-28,102.05,102.19,101.97,96.0859063892,2521402.0
2018-03-01,102.16,102.61,102.03,96.4990635608,5352579.0
2018-03-02,102.32,102.33,102.01,96.1411363363,2140780.0
2018-03-05,102.35,102.35,101.82,96.0186875489,2059342.0
2018-03-06,101.97,102.15,101.92,96.0092684114,2331340.0
2018-03-07,102.16,102.22,101.92,96.0092684114,1258112.0
2018-03-08,102.07,102.24,102.02,96.2070702987,1637019.0
2018-03-09,101.89,102.0,101.77,95.9998492739,1604478.0
2018-03-12,102.0,102.17,101.94,96.2259085736,1885719.0
2018-03-13,102.32,102.38,102.13,96.3860339109,1742071.0
2018-03-14,102.27,102.66,102.25,96.5744166607,2598905.0
2018-03-15,102.51,102.62,102.39,96.5367401107,2757956.0
2018-03-16,102.36,102.39,102.24,96.4237104609,3595261.0
2018-03-19,102.15,102.46,102.14,96.329519086,2824964.0
2018-03-20,102.09,102.16,102.04,96.1411363363,2600627.0
2018-03-21,101.94,102.22,101.68,96.2070702987,3365609.0
2018-03-22,102.52,102.77,102.39,96.6026740731,5026477.0
2018-03-23,102.46,102.75,102.46,96.734541998,2518958.0
2018-03-26,102.52,102.65,102.39,96.4708061483,4185089.0
2018-03-27,102.53,103.05,102.52,97.0171161226,3495878.0
2018-03-28,103.21,103.26,102.89,96.9982778476,2762514.0
2018-03-29,103.01,103.31,103.01,97.1960797349,2572109.0
2018-04-02,102.94,103.34,102.89,97.2950136455,2748781.0
2018-04-03,102.96,103.0,102.75,96.9836545056,4229566.0
2018-04-04,103.0,103.0,102.68,96.9270437529,2216873.0
2018-04-05,102.57,102.61,102.43,96.6817304912,1789294.0
2018-04-06,102.8,102.96,102.66,97.1063111365,2651185.0
2018-04-09,102.74,102.94,102.65,97.1251813874,2071118.0
2018-04-10,102.81,102.87,102.68,96.9553491293,1622794.0
2018-04-11,102.96,103.0,102.76,97.0497003838,2521033.0
2018-04-12,102.72,102.73,102.46,96.7006007421,2188647.0
2018-04-13,102.4,102.63,102.4,96.7855168711,2937674.0
2018-04-16,102.33,102.55,102.31,96.7383412439,1637379.0
2018-04-17,102.48,102.66,102.44,96.7949519966,1301847.0
2018-04-18,102.38,102.5,102.19,96.4175469786,2127606.0
2018-04-19,101.95,102.02,101.79,96.153363466,3181502.0
2018-04-20,101.78,101.84,101.57,95.8325692006,2309432.0
2018-04-23,101.48,101.53,101.34,95.7382179461,5022804.0
2018-04-24,101.33,101.45,101.26,95.6249964407,3179197.0
2018-04-25,101.19,101.25,101.06,95.4174236808,3295766.0
2018-04-26,101.37,101.46,101.31,95.6910423189,1989519.0
2018-04-27,101.51,101.65,101.5,95.8514394515,2409325.0
2018-04-30,101.64,101.81,101.62,95.9552258315,3504377.0
2018-05-01,101.5,101.5,101.31,95.8053781126,1893967.0
2018-05-02,101.39,101.51,101.3,95.8242839593,3852560.0
2018-05-03,101.58,101.77,101.56,96.0700599663,6027127.0
2018-05-04,101.75,101.79,101.49,96.0795128896,2370639.0
2018-05-07,101.63,101.66,101.54,96.0322482729,1854923.0
2018-05-08,101.43,101.52,101.32,95.871548576,1654562.0
2018-05-09,101.19,101.3,101.16,95.6541313391,2838373.0
2018-05-10,101.43,101.48,101.3,95.8526427293,4183730.0
2018-05-11,101.47,101.47,101.3,95.8620956527,2816308.0
2018-05-14,101.25,101.28,101.18,95.6541313391,4761961.0
2018-05-15,100.8,100.8,100.49,95.1247676317,6812535.0
2018-05-16,100.5,100.7,100.42,94.9262562414,4784233.0
2018-05-17,100.46,100.52,100.33,94.8695387013,1702645.0
2018-05-18,100.55,100.81,100.55,95.2382027118,2642316.0
2018-05-21,100.7,100.83,100.64,95.3043731753,2845114.0
2018-05-22,100.82,100.83,100.69,95.2665614819,1976999.0
2018-05-23,101.09,101.3,101.07,95.7013959558,5102523.0
2018-05-24,101.47,101.64,101.43,95.9471719628,2994068.0
2018-05-25,101.81,101.91,101.76,96.3252888966,2838422.0
2018-05-29,102.35,103.2,102.24,97.3651104647,11256244.0
2018-05-30,102.57,102.72,102.38,96.9491818375,4512176.0
2018-05-31,102.57,102.74,102.34,96.9019172208,5321715.0
2018-06-01,101.85,102.09,101.77,96.5445967183,7891390.0
2018-06-04,101.82,101.83,101.57,96.2036170772,3131829.0
2018-06-05,101.84,101.97,101.72,96.4498801513,4305593.0
2018-06-06,101.56,101.59,101.36,96.0615422267,3910489.0
2018-06-07,101.42,102.13,101.39,96.4688234647,4400363.0
2018-06-08,101.74,101.86,101.68,96.3362202709,7342793.0
2018-06-11,101.53,101.64,101.51,96.241503704,1875769.0
2018-06-12,101.47,101.6,101.45,96.1846737638,1664843.0
2018-06-13,101.58,101.65,101.16,96.0710138834,3294672.0
2018-06-14,101.62,101.76,101.54,96.3741068977,3626405.0
2018-06-15,101.97,102.1,101.8,96.4498801513,5826513.0
2018-06-18,101.96,101.98,101.8,96.4972384348,4601074.0
2018-06-19,102.18,102.28,102.09,96.7529731656,4172900.0
2018-06-20,102.11,102.13,101.81,96.4404084946,3058959.0
2018-06-21,101.98,102.17,101.98,96.6961432254,2680469.0
2018-06-22,101.96,102.16,101.95,96.7150865388,2309933.0
2018-06-25,102.22,102.4,102.21,96.8476897326,8111232.0
2018-06-26,102.27,102.36,102.21,96.8950480161,3873192.0
2018-06-27,102.56,102.73,102.48,97.2644426273,3044183.0
2018-06-28,102.68,102.71,102.51,97.1697260603,3705643.0
2018-06-29,102.58,102.68,102.5,97.0939528067,2721230.0
2018-07-02,102.42,102.45,102.22,97.0273272792,3911496.0
2018-07-03,102.29,102.51,102.28,97.2740471334,1463832.0
2018-07-05,102.48,102.64,102.46,97.2835363586,1682545.0
2018-07-06,102.64,102.71,102.52,97.368939385,3206616.0
2018-07-09,102.37,102.44,102.33,97.1222195308,2258773.0
2018-07-10,102.25,102.36,102.21,97.0463057295,4461056.0
2018-07-11,102.46,102.51,102.32,97.2455794579,2198695.0
2018-07-12,102.35,102.48,102.33,97.2076225573,1385932.0
2018-07-13,102.55,102.64,102.48,97.368939385,2892476.0
2018-07-16,102.39,102.48,102.26,97.2076225573,1782641.0
2018-07-17,102.5,102.5,102.35,97.1506872063,1034701.0
2018-07-18,102.43,102.45,102.27,97.074773405,1355277.0
2018-07-19,102.37,102.67,102.35,97.3404717095,4201724.0
2018-07-20,102.46,102.46,102.18,96.9988596037,3363165.0
2018-07-23,102.1,102.11,101.7,96.5243983456,5285683.0
2018-07-24,101.7,101.84,101.63,96.5908229217,3293839.0
2018-07-25,101.91,101.98,101.66,96.5243983456,2408954.0
2018-07-26,101.82,101.87,101.59,96.4200168688,2598215.0
2018-07-27,101.84,101.84,101.68,96.5718444714,1435099.0
2018-07-30,101.57,101.76,101.56,96.4484845443,3832706.0
2018-07-31,101.8,101.83,101.71,96.5813336966,3053579.0
2018-08-01,101.26,101.41,101.19,96.3535021451,5366771.0
2018-08-02,101.41,101.48,101.32,96.4675974703,3370763.0
2018-08-03,101.54,101.75,101.53,96.7148040082,2174780.0
2018-08-06,101.79,101.95,101.76,96.7623437271,3867205.0
2018-08-07,101.71,101.71,101.54,96.562676908,2181388.0
2018-08-08,101.59,101.71,101.58,96.6482484019,2780441.0
2018-08-09,101.81,101.93,101.79,96.9144708274,4318009.0
2018-08-10,102.2,102.5,102.17,97.3328203532,4327822.0
2018-08-13,102.31,102.46,102.23,97.3042965219,1764670.0
2018-08-14,102.32,102.33,102.19,97.2092170842,2487598.0
2018-08-15,102.46,102.68,102.43,97.4469156784,4810823.0
2018-08-16,102.51,102.52,102.28,97.4183918471,2594433.0
2018-08-17,102.55,102.64,102.4,97.4564236222,3043399.0
2018-08-20,102.7,102.86,102.68,97.7606778227,2901051.0
2018-08-21,102.73,102.73,102.61,97.62756661,2516672.0
2018-08-22,102.96,102.96,102.77,97.8082175416,2396765.0
2018-08-23,102.91,102.95,102.83,97.7987095978,871043.0
2018-08-24,102.68,102.91,102.64,97.8272334291,1296659.0
2018-08-27,102.75,102.78,102.64,97.6085507224,1852217.0
2018-08-28,102.48,102.52,102.39,97.3898680158,1506723.0
2018-08-29,102.46,102.47,102.3,97.3613441845,1420391.0
2018-08-30,102.54,102.68,102.51,97.5419951161,2780914.0
2018-08-31,102.82,102.83,102.6,97.5610110036,2132150.0
2018-09-04,102.26,102.32,102.12,97.3382665034,3419538.0
2018-09-05,102.15,102.23,102.05,97.3287394145,1332312.0
2018-09-06,102.22,102.45,102.21,97.5288082798,1656715.0
2018-09-07,102.01,102.04,101.87,97.090562194,4404950.0
2018-09-10,101.89,102.01,101.89,97.1477247269,3110962.0
2018-09-11,101.77,101.8,101.6,96.7952224405,3360533.0
2018-09-12,101.76,101.81,101.72,96.9095475063,1398928.0
2018-09-13,101.86,101.86,101.69,96.9000204175,1281586.0
2018-09-14,101.51,101.62,101.46,96.7190057299,3749860.0
2018-09-17,101.41,101.58,101.38,96.7380599075,3808368.0
2018-09-18,101.41,101.42,101.09,96.337922177,4972854.0
2018-09-19,101.06,101.07,100.8,96.175961667,5515879.0
2018-09-20,100.83,101.06,100.8,96.1854887558,2973763.0
2018-09-21,100.9,101.06,100.9,96.2235971111,1024338.0
2018-09-24,100.85,101.01,100.84,96.118799134,2389846.0
2018-09-25,100.77,100.81,100.68,96.0235282458,2878702.0
2018-09-26,100.89,101.14,100.84,96.337922177,2502900.0
2018-09-27,101.05,101.15,100.99,96.337922177,6342756.0
2018-09-28,101.29,101.3,101.13,96.3855576211,3931040.0
2018-10-01,100.83,100.89,100.71,96.1418804121,6408018.0
2018-10-02,100.86,101.04,100.86,96.3900870342,2914994.0
2018-10-03,100.78,100.79,100.09,95.6741063936,6612700.0
2018-10-04,99.98,100.13,99.88,95.4258997716,6427458.0
2018-10-05,99.82,99.91,99.6,95.1967859666,5676607.0
2018-10-08,99.82,99.86,99.74,95.2349716008,1947785.0
2018-10-09,99.79,99.95,99.76,95.416353363,3066265.0
2018-10-10,99.71,100.03,99.67,95.4640854057,3001929.0
2018-10-11,100.22,100.55,100.09,95.8554881559,5821540.0
2018-10-12,100.29,100.53,100.24,95.7409312534,2647915.0
2018-10-15,100.39,100.44,100.26,95.7982097047,1859965.0
2018-10-16,100.27,100.35,100.2,95.7886632961,2704240.0
2018-10-17,100.32,100.42,100.05,95.5118174484,3336192.0
2018-10-18,100.0,100.4,99.95,95.6836528022,2587666.0
2018-10-19,100.22,100.24,100.03,95.5690958997,5531932.0
2018-10-22,100.22,100.26,100.12,95.5881887168,1690101.0
2018-10-23,100.65,100.79,100.34,95.8363953388,4420115.0
2018-10-24,100.67,100.96,100.6,96.3519014,4881155.0
2018-10-25,100.75,100.82,100.6,96.122787595,3559921.0
2018-10-26,101.07,101.3,101.04,96.5523759794,4220756.0
2018-10-29,101.01,101.24,100.85,96.5428295708,3766926.0
2018-10-30,100.94,101.06,100.87,96.3328085829,5746643.0
2018-10-31,100.61,100.74,100.55,96.0941483694,3956743.0
2018-11-01,100.36,100.57,100.33,96.176377314,4834317.0
2018-11-02,100.29,100.32,99.93,95.6406290668,5250949.0
2018-11-05,100.16,100.2,100.03,95.6980306647,2446666.0
2018-11-06,100.1,100.1,99.91,95.5927944018,2456739.0
2018-11-07,100.09,100.17,99.91,95.5927944018,3297630.0
2018-11-08,100.0,100.02,99.75,95.45885734,2188899.0
2018-11-09,99.93,100.22,99.92,95.8319677265,2772679.0
2018-11-12,100.38,100.51,100.33,96.1189757161,3704933.0
2018-11-13,100.42,100.58,100.35,96.19551118,3265009.0
2018-11-14,100.43,100.96,100.39,96.3964167727,4626422.0
2018-11-15,101.01,101.06,100.71,96.4633853036,2621253.0
2018-11-16,101.06,101.18,100.98,96.7599602262,7226698.0
2018-11-19,101.06,101.32,101.06,96.903464221,3447829.0
2018-11-20,101.32,101.42,101.23,96.884330355,3658623.0
2018-11-21,101.18,101.25,101.07,96.8651964891,1896977.0
2018-11-23,101.46,101.465,101.31,96.922598087,531238.0
2018-11-26,101.19,101.23,101.13,96.8460626231,2345621.0
2018-11-27,101.2,101.4,101.19,96.941731953,2334393.0
2018-11-28,101.25,101.46,101.17,96.93216502,3582510.0
2018-11-29,101.59,101.73,101.46,97.1809052776,4313021.0
2018-11-30,101.73,101.82,101.66,97.3722439373,3069684.0
2018-12-03,101.44,101.79,101.41,97.5849254679,6004914.0
2018-12-04,101.97,102.46,101.94,98.0355091693,7748767.0
2018-12-06,102.65,102.965,102.5,98.2847682382,9429900.0
2018-12-07,102.49,102.86,102.36,98.5723748561,7319120.0
2018-12-10,102.84,103.04,102.71,98.6298961797,9045691.0
2018-12-11,102.64,102.85,102.5,98.3806371109,5290089.0
2018-12-12,102.45,102.5,102.31,98.1122042674,3727166.0
2018-12-13,102.46,102.5,102.34,98.169725591,4116029.0
2018-12-14,102.57,102.72,102.52,98.3231157873,3529993.0
2018-12-17,102.66,102.93,102.65,98.6107224052,7626952.0
2018-12-18,102.75,102.95,102.68,98.8528890949,4461364.0
2018-12-19,103.01,103.48,102.78,99.1987301063,7710856.0
2018-12-20,103.45,103.47,103.09,99.0738430744,9245162.0
2018-12-21,103.2,103.23,103.06,99.1603033273,4918611.0
2018-12-24,103.38,103.49,103.26,99.4100773911,6372964.0
2018-12-26,103.47,103.62,102.95,98.9393493477,5478030.0
2018-12-27,103.43,103.63,103.23,99.1891234115,4602088.0
2018-12-28,103.42,103.82,103.385,99.7270983182,4542620.0
2018-12-31,103.69,104.66,103.63,100.101759414,7227495.0
2019-01-02,104.31,104.43,104.18,100.313106699,18668725.0
2019-01-03,104.46,105.315,104.44,101.110462364,10616683.0
2019-01-04,104.55,104.59,104.27,100.293893309,6616730.0
2019-01-07,104.52,104.57,104.07,100.015299161,5459196.0
2019-01-08,104.0,104.09,103.85,99.7655250972,6879507.0
2019-01-09,103.84,103.99,103.77,99.8231652658,3248650.0
2019-01-10,104.07,104.14,103.79,99.775131792,14412994.0
2019-01-11,104.14,104.26,104.07,100.07293933,3825731.0
2019-01-14,104.21,104.29,104.05,100.015299161,3090149.0
2019-01-15,104.29,104.29,103.97,99.9192322134,4148048.0
2019-01-16,103.89,104.0,103.81,99.8615920448,4820794.0
2019-01-17,103.9,103.95,103.68,99.6790648444,5328050.0
2019-01-18,103.61,103.72,103.35,99.3620439172,6617519.0
2019-01-22,103.72,103.91,103.67,99.7078849287,5814417.0
2019-01-23,103.61,103.85,103.58,99.6598514549,3507319.0
2019-01-24,104.06,104.18,103.98,99.976872382,6030700.0
2019-01-25,103.89,103.94,103.73,99.7463117077,2763332.0
2019-01-28,103.79,103.98,103.79,99.775131792,3116096.0
2019-01-29,103.94,104.16,103.93,100.063332635,2836679.0
2019-01-30,104.05,104.43,103.96,100.293893309,5788342.0
2019-01-31,104.64,104.93,104.61,100.755014658,10206451.0
2019-02-01,104.47,104.49,104.09,100.217119487,9191931.0
2019-02-04,103.97,103.97,103.81,99.9956983772,7283506.0
2019-02-05,104.0,104.18,103.99,100.168984463,3331094.0
2019-02-06,104.28,104.29,104.07,100.246000501,3489763.0
2019-02-07,104.42,104.55,104.35,100.573318662,6937372.0
2019-02-08,104.63,104.73,104.59,100.708096729,2602723.0
2019-02-11,104.45,104.54,104.37,100.554064653,2637191.0
2019-02-12,104.38,104.39,104.22,100.419286586,3305304.0
2019-02-13,104.07,104.17,104.0,100.168984463,3772135.0
2019-02-14,104.61,104.62,104.41,100.640707696,10568669.0
2019-02-15,104.35,104.47,104.34,100.544437648,6878987.0
2019-02-19,104.63,104.695,104.55,100.717723734,8557378.0
2019-02-20,104.62,104.7,104.52,100.698469724,4751098.0
2019-02-21,104.3,104.34,104.22,100.400032577,4140206.0
2019-02-22,104.5,104.715,104.46,100.698469724,3351041.0
2019-02-25,104.43,104.5,104.36,100.544437648,2849605.0
2019-02-26,104.75,104.79,104.6,100.842874796,2647726.0
2019-02-27,104.57,104.58,104.3,100.48667562,2530612.0
2019-02-28,104.34,104.35,104.06,100.226746491,4950133.0
2019-03-01,103.74,103.85,103.57,99.8985166524,9003040.0
2019-03-04,103.73,103.95,103.66,100.207172878,3506592.0
2019-03-05,103.77,103.96,103.7,100.265045921,2112204.0
2019-03-06,103.99,104.29,103.99,100.544765626,2401598.0
2019-03-07,104.44,104.67,104.43,100.882358373,4822864.0
2019-03-08,104.69,104.83,104.58,101.027040979,5211967.0
2019-03-11,104.73,104.73,104.57,100.949876922,4654143.0
2019-03-12,104.74,105.0,104.7,101.229596627,4942779.0
2019-03-13,104.84,104.94,104.8,101.191014599,1714980.0
2019-03-14,104.86,104.91,104.65,101.046331993,2514684.0
2019-03-15,105.08,105.17,104.97,101.364633726,7844642.0
2019-03-18,104.99,105.08,104.94,101.229596627,4166201.0
2019-03-19,104.78,104.99,104.75,101.162078078,2138001.0
2019-03-20,105.03,105.64,105.01,101.866200093,8061698.0
2019-03-21,105.73,105.75,105.48,101.817972558,4633505.0
2019-03-22,106.09,106.51,106.04,102.570322109,4721870.0
2019-03-25,106.34,106.86,106.25,102.8307508,7829000.0
2019-03-26,106.39,106.69,106.34,102.743941236,7483688.0
2019-03-27,106.81,107.08,106.75,103.042951955,3555914.0
2019-03-28,106.8,106.91,106.66,103.052597462,3769846.0
2019-03-29,106.47,106.68,106.44,102.888623842,2748915.0
2019-04-01,106.1,106.13,105.68,102.1824319,9430394.0
2019-04-02,105.82,105.92,105.76,102.356408799,7318597.0
2019-04-03,105.57,105.69,105.52,102.037451151,5207253.0
2019-04-04,105.62,105.72,105.55,102.143770367,2293705.0
2019-04-05,105.6,105.8,105.59,102.192097284,1749909.0
2019-04-08,105.71,105.76,105.56,102.027785768,3591492.0
2019-04-09,105.82,105.88,105.72,102.21142805,3210636.0
2019-04-10,105.92,106.07,105.91,102.453062632,2059767.0
2019-04-11,105.83,105.87,105.72,102.221093434,1547544.0
2019-04-12,105.39,105.45,105.27,101.747489653,6032092.0
2019-04-15,105.29,105.42,105.29,101.882805019,2410736.0
2019-04-16,105.19,105.245,105.03,101.534851222,5003641.0
2019-04-17,105.0,105.18,105.0,101.554181988,2348848.0
2019-04-18,105.33,105.46,105.29,101.79581657,4893179.0
2019-04-22,105.26,105.27,105.12,101.650835821,3630010.0
2019-04-23,105.32,105.39,105.28,101.834478103,2462055.0
2019-04-24,105.66,105.77,105.64,102.221093434,3266709.0
2019-04-25,105.73,105.79,105.59,102.095443451,1457640.0
2019-04-26,105.97,105.99,105.85,102.366074183,2156291.0
2019-04-29,105.72,105.77,105.61,102.153435751,2715003.0
2019-04-30,105.63,105.93,105.62,102.356408799,3621942.0
2019-05-01,105.7,106.11,105.55,102.309543289,6870719.0
2019-05-02,105.53,105.57,105.27,102.019001231,3126155.0
2019-05-03,105.46,105.62,105.43,102.154587525,2625249.0
2019-05-06,105.88,105.92,105.73,102.416075377,3370060.0
2019-05-07,106.01,106.19,105.96,102.764725846,3965829.0
2019-05-08,106.21,106.25,105.86,102.571031141,4226574.0
2019-05-09,106.3,106.43,106.05,102.842203728,4224160.0
2019-05-10,106.24,106.42,106.05,102.774410581,2855374.0
2019-05-13,106.57,106.74,106.52,103.28770155,5653357.0
2019-05-14,106.57,106.62,106.44,103.190854198,2573186.0
2019-05-15,106.94,106.97,106.74,103.520135196,5512288.0
2019-05-16,106.65,106.72,106.55,103.316755756,3898355.0
2019-05-17,106.91,106.91,106.62,103.365179432,2128424.0
2019-05-20,106.75,106.84,106.53,103.190854198,2439557.0
2019-05-21,106.48,106.52,106.34,103.074637374,2675307.0
2019-05-22,106.6,106.8,106.57,103.384548903,3561928.0
2019-05-23,107.01,107.56,107.01,104.014056695,6184489.0
2019-05-24,107.33,107.37,107.23,103.985002489,2422769.0
2019-05-28,107.62,107.84,107.53,104.440185046,7038954.0
2019-05-29,108.09,108.24,107.78,104.401446105,5251806.0
2019-05-30,107.86,108.24,107.72,104.77915078,3461100.0
2019-05-31,108.56,108.95,108.49,105.476451719,6020621.0
2019-06-03,108.88,109.34,108.77,105.9824956,23830907.0
2019-06-04,108.76,108.99,108.595,105.594352419,5503215.0
2019-06-05,108.96,109.13,108.76,105.594352419,7712307.0
2019-06-06,108.91,109.1,108.73,105.57494526,2392398.0
2019-06-07,109.4,109.42,109.14,105.99219918,2805926.0
2019-06-10,108.86,108.88,108.675,105.463354096,6071237.0
2019-06-11,108.62,108.77,108.58,105.468205885,2735811.0
2019-06-12,108.77,108.99,108.76,105.739906112,2062847.0
2019-06-13,109.07,109.33,109.05,106.001902759,1684700.0
2019-06-14,109.16,109.38,109.15,106.079531396,3880735.0
2019-06-17,109.3,109.38,109.17,106.060124237,3038808.0
2019-06-18,109.75,109.8,109.41,106.263899407,4564921.0
2019-06-19,109.28,109.9,109.205,106.555006793,4541492.0
2019-06-20,110.04,110.28,109.965,106.729671224,4575008.0
2019-06-21,109.73,109.77,109.45,106.293010145,4305194.0
2019-06-24,109.74,109.94,109.71,106.661746167,3046256.0
2019-06-25,110.03,110.23,109.95,106.826707019,5251008.0
2019-06-26,109.95,109.95,109.6,106.390045941,6674975.0
2019-06-27,109.77,110.03,109.68,106.710264065,2538362.0
2019-06-28,109.87,110.11,109.81,106.758781963,4341481.0
2019-07-01,109.82,109.87,109.5,106.625152028,8191473.0
2019-07-02,109.81,110.15,109.79,107.004255039,3117098.0
2019-07-03,110.21,110.4,110.2,107.20838743,2607009.0
2019-07-05,109.65,109.65,109.34,106.527946128,3664100.0
2019-07-08,109.75,109.82,109.48,106.421019638,3254286.0
2019-07-09,109.49,109.5,109.34,106.352975507,2061782.0
2019-07-10,109.51,109.62,109.34,106.411299048,4343742.0
2019-07-11,109.33,109.4,108.88,105.886387186,4769826.0
2019-07-12,108.92,109.17,108.89,106.003034266,4141939.0
2019-07-15,109.14,109.28,109.07,106.226607837,1753174.0
2019-07-16,108.93,109.08,108.83,105.993313676,2766110.0
2019-07-17,109.23,109.56,109.22,106.489063768,2624401.0
2019-07-18,109.43,109.89,109.4,106.751519699,2386673.0
2019-07-19,109.59,109.73,109.51,106.557107898,1728139.0
2019-07-22,109.79,109.8,109.63,106.605710848,1629798.0
2019-07-23,109.55,109.66,109.42,106.430740228,2329832.0
2019-07-24,109.64,109.75,109.56,106.586269668,2268628.0
2019-07-25,109.52,109.53,109.23,106.401578458,3172045.0
2019-07-26,109.5,109.51,109.32,106.382137277,3004070.0
2019-07-29,109.62,109.66,109.52,106.479343178,2505561.0
2019-07-30,109.63,109.67,109.445,106.527946128,2514764.0
2019-07-31,109.56,109.99,109.39,106.800122649,6669714.0
2019-08-01,109.84,110.92,109.79,108.008918845,16938729.0
2019-08-02,110.94,111.2,110.84,108.232882525,8503301.0
2019-08-05,111.82,112.2,111.76,109.167687448,7626211.0
2019-08-06,111.88,112.3,111.79,109.342963371,6462448.0
2019-08-07,113.07,113.27,112.17,109.342963371,9665348.0
2019-08-08,111.99,112.41,111.66,109.352700923,5178767.0
2019-08-09,112.38,112.6,112.06,109.187162551,2868961.0
2019-08-12,112.54,112.98,112.51,109.878528692,4739934.0
2019-08-13,112.86,112.89,112.15,109.489026641,6005831.0
2019-08-14,113.09,113.29,113.0,110.219342987,8124271.0
2019-08-15,113.34,114.17,113.28,110.920446679,5240208.0
2019-08-16,113.51,113.67,113.17,110.628320141,4976230.0
2019-08-19,113.04,113.26,113.01,110.102492371,3693085.0
2019-08-20,113.52,113.66,113.46,110.589369936,3161828.0
2019-08-21,113.27,113.57,113.21,110.297243397,4921730.0
2019-08-22,113.05,113.37,113.0,110.053804615,5860399.0
2019-08-23,113.13,113.94,113.01,110.793858513,8222680.0
2019-08-26,113.73,113.93,113.58,110.686745449,7581565.0
2019-08-27,113.81,114.19,113.81,111.163885461,3267443.0
2019-08-28,114.35,114.39,114.12,111.202835667,2505433.0
2019-08-29,114.1,114.1,113.69,110.988609538,4232371.0
2019-08-30,113.78,114.05,113.74,111.017822192,3651077.0
2019-09-03,113.88,114.44,113.7,111.261526809,11753968.0
2019-09-04,113.95,114.3,113.95,111.437095099,3447044.0
2019-09-05,113.59,113.62,113.08,110.539746062,4597847.0
2019-09-06,113.34,113.53,113.27,110.608022619,3111001.0
2019-09-09,112.86,112.94,112.69,109.925257048,4818705.0
2019-09-10,112.53,112.63,111.88,109.125445949,4797360.0
2019-09-11,111.78,111.97,111.75,109.018154217,4736967.0
2019-09-12,112.1,112.16,111.35,108.77430937,8612525.0
2019-09-13,111.1,111.21,110.5,107.779422394,24188076.0
2019-09-16,110.9,111.1,110.75,108.2476045,5388257.0
2019-09-17,111.04,111.38,110.94,108.530464523,8255568.0
2019-09-18,111.57,111.8,111.2,108.569479698,5209854.0
2019-09-19,111.58,111.59,111.32,108.618248667,7148212.0
2019-09-20,111.54,112.02,111.48,109.242491476,9915042.0
2019-09-23,112.14,112.48,112.06,109.398552178,13163943.0
2019-09-24,112.22,112.82,112.21,109.944764635,10525344.0
2019-09-25,112.59,112.69,111.9,109.222983888,8430899.0
2019-09-26,112.25,112.43,112.16,109.457074941,4234168.0
2019-09-27,112.23,112.49,112.19,109.613135643,4546123.0
2019-09-30,112.21,112.51,112.17,109.700919788,2806200.0
2019-10-01,111.85,112.86,111.81,110.003996499,8555112.0
2019-10-02,112.73,113.18,112.71,110.384971179,3909055.0
2019-10-03,113.16,113.88,113.14,110.961317488,6128950.0
2019-10-04,113.58,113.89,113.51,111.176226282,4707644.0
2019-10-07,113.56,113.68,113.4,110.805020184,3193609.0
2019-10-08,113.82,113.87,113.48,111.039466141,4305746.0
2019-10-09,113.55,113.55,113.2,110.756177277,3337579.0
2019-10-10,113.06,113.08,112.56,110.062607989,3924427.0
2019-10-11,112.13,112.18,111.72,109.310427212,8685279.0
2019-10-14,112.25,112.29,112.16,109.613253239,1932167.0
2019-10-15,112.16,112.24,111.64,109.085749837,6639548.0
2019-10-16,111.84,112.02,111.75,109.30065863,2755766.0
2019-10-17,111.8,112.09,111.72,109.261584304,3191143.0
2019-10-18,111.92,112.12,111.87,109.359270119,2406526.0
2019-10-21,111.66,111.79,111.51,108.958758277,1735260.0
2019-10-22,111.81,111.85,111.5,109.212741396,3334545.0
2019-10-23,112.02,112.07,111.79,109.251815722,3305797.0
2019-10-24,111.89,112.07,111.78,109.232278559,2654666.0
2019-10-25,111.9,111.92,111.42,108.997832603,2387370.0
2019-10-28,111.19,111.22,111.05,108.587552179,5838011.0
2019-10-29,111.3,111.35,111.15,108.685237994,2200186.0
2019-10-30,111.35,111.81,111.31,109.212741396,5452549.0
2019-10-31,112.11,112.58,112.07,109.906310684,5594462.0
2019-11-01,112.18,112.42,111.88,109.699286113,8159807.0
2019-11-04,111.63,111.69,111.5,109.141642368,4147334.0
2019-11-05,111.13,111.17,110.85,108.554648953,7068841.0
2019-11-06,111.19,111.39,110.98,108.867712108,4129788.0
2019-11-07,110.71,110.71,109.98,107.997005208,5890165.0
2019-11-08,110.29,110.64,110.24,107.850256855,3042004.0
2019-11-11,110.49,110.52,110.24,107.967655538,1569260.0
2019-11-12,110.35,110.5,110.18,108.016571656,4446349.0
2019-11-13,110.82,110.86,110.63,108.310068363,2475151.0
2019-11-14,111.19,111.4,111.14,108.857928884,3189644.0
2019-11-15,111.09,111.29,111.08,108.769879872,2104540.0
2019-11-18,111.36,111.49,111.33,108.95576112,2222406.0
2019-11-19,111.39,111.62,111.39,109.161208816,8306976.0
2019-11-20,111.8,112.02,111.72,109.562320983,3838072.0
2019-11-21,111.72,111.83,111.57,109.288390722,3054910.0
2019-11-22,111.77,111.81,111.6,109.268824275,1879667.0
2019-11-25,111.7,111.78,111.68,109.317740393,3573142.0
2019-11-26,111.91,111.99,111.85,109.523188088,3579371.0
2019-11-27,111.72,111.77,111.61,109.239474604,2351809.0
2019-11-29,111.62,111.63,111.44,109.151425592,2882264.0
2019-12-02,110.87,111.12,110.81,108.760250245,6826437.0
2019-12-03,111.58,112.17,111.57,109.730186717,6562321.0
2019-12-04,111.77,111.86,111.39,109.308901179,2072415.0
2019-12-05,111.15,111.42,111.14,109.054170388,3061985.0
2019-12-06,110.88,111.19,110.83,108.721060893,2717408.0
2019-12-09,111.21,111.22,111.04,108.809236935,2304461.0
2019-12-10,111.15,111.19,110.91,108.68187154,1707068.0
2019-12-11,111.1,111.47,111.08,109.132549093,2462555.0
2019-12-12,111.28,111.3,110.31,108.27038334,5490568.0
2019-12-13,110.81,111.23,110.48,108.907210316,4162002.0
2019-12-16,110.88,110.88,110.57,108.397748735,3028541.0
2019-12-17,110.77,110.82,110.58,108.407546073,3471397.0
2019-12-18,110.58,110.61,110.23,108.11362593,2249532.0
2019-12-19,110.12,110.42,110.08,108.19828081,1962689.0
2019-12-20,110.11,110.3,110.08,108.19828081,4660471.0
2019-12-23,110.31,110.38,110.09,108.100168477,1809420.0
2019-12-24,110.04,110.41,110.04,108.28658191,857562.0
2019-12-26,110.41,110.53,110.27,108.443561642,1385096.0
2019-12-27,110.62,110.73,110.62,108.600541375,1771062.0
2019-12-30,110.31,110.62,110.24,108.531862742,2035351.0
2019-12-31,110.44,110.49,110.21,108.13941341,2801670.0
2020-01-02,110.69,110.95,110.63,108.639786308,4022281.0
2020-01-03,111.15,111.49,111.04,109.365817572,3839615.0
2020-01-06,111.66,111.67,111.26,109.248082773,2714330.0
2020-01-07,111.33,111.43,111.19,109.09110304,2038875.0
2020-01-08,111.29,111.42,110.79,108.836010974,5081221.0
2020-01-09,110.68,111.04,110.63,108.914500841,3680578.0
2020-01-10,111.09,111.32,111.09,109.14997044,2600035.0
2020-01-13,111.11,111.14,110.98,109.022424407,2672631.0
2020-01-14,111.18,111.36,111.16,109.23827154,2376297.0
2020-01-15,111.55,111.62,111.43,109.512986072,2734780.0
2020-01-16,111.45,111.51,111.3,109.287327706,2200468.0
2020-01-17,111.13,111.3,111.09,109.199026606,2627007.0
2020-01-21,111.55,111.78,111.54,109.630720871,2355576.0
2020-01-22,111.74,111.82,111.68,109.650343338,1787630.0
2020-01-23,112.03,112.24,111.99,109.92505787,1891281.0
2020-01-24,112.18,112.61,112.16,110.317507202,7932638.0
2020-01-27,113.19,113.21,113.03,111.063160933,3824613.0
2020-01-28,113.09,113.12,112.78,110.690334068,1923770.0
2020-01-29,112.97,113.41,112.97,111.220140666,2429680.0
2020-01-30,113.55,113.83,113.4,111.328064232,4405548.0
2020-01-31,113.72,114.12,113.69,111.88730453,9764519.0
2020-02-03,113.61,113.84,113.32,111.792422055,5722177.0
2020-02-04,113.24,113.25,112.96,111.144008323,2569656.0
2020-02-05,112.71,112.8693,112.62,110.662610249,9027593.0
2020-02-06,112.61,112.8,112.56,110.741205853,1697175.0
2020-02-07,113.18,113.36,113.09,111.271726179,6177908.0
2020-02-10,113.5,113.62,113.37,111.48786409,1909108.0
2020-02-11,113.33,113.37,113.14,111.222603927,1657144.0
2020-02-12,112.97,112.99,112.83,110.937694863,1473750.0
2020-02-13,112.98,113.14,112.94,111.035939368,1868002.0
2020-02-14,113.27,113.37,113.21,111.311023981,2043632.0
2020-02-18,113.45,113.65,113.35,111.48786409,8412898.0
2020-02-19,113.36,113.51,113.3,111.468215189,1681788.0
2020-02-20,113.63,113.94,113.62,111.792422055,3453027.0
2020-02-21,114.09,114.53,114.08,112.244346777,5381018.0
2020-02-24,115.2,115.29,115.02,113.11872287,6803649.0
2020-02-25,115.11,115.71,115.08,113.433105286,10014347.0
2020-02-26,115.21,115.79,115.09,113.374158583,19649403.0
2020-02-27,116.14,116.34,115.58,113.92432781,8630137.0
2020-02-28,116.89,117.45,116.76,115.201506373,13437146.0
2020-03-02,117.55,117.94,116.97,115.123194696,19402100.0
2020-03-03,117.16,119.29,117.03,116.460921497,11462348.0
2020-03-04,118.57,118.91,118.05,116.205179608,7627290.0
2020-03-05,119.0,119.32,118.92,117.237983388,5284214.0
2020-03-06,120.98,121.31,120.09,118.428166792,11614849.0
2020-03-09,123.25,123.41,121.45,119.490479252,24791745.0
2020-03-10,120.88,121.76,119.25,117.297000747,15073114.0
2020-03-11,120.27,120.59,117.6,116.126489796,13316516.0
2020-03-12,120.15,120.77,114.4,116.185507155,10671552.0
2020-03-13,117.8,118.98,117.01,115.428117716,8697570.0
2020-03-16,120.03,120.68,119.0,118.477347925,6971755.0
2020-03-17,119.91,120.29,117.42,115.506807528,5680276.0
2020-03-18,116.6,117.8,115.34,113.903502612,13256274.0
2020-03-19,116.14,117.63,115.92,114.277279219,6702952.0
2020-03-20,117.64,119.88,117.41,117.188802256,9641930.0
2020-03-23,119.45,121.06,119.45,118.575710189,12234746.0
2020-03-24,119.52,119.97,119.26,117.769139618,5235484.0
2020-03-25,119.76,120.26,119.4,117.837993204,5527552.0
2020-03-26,120.19,120.5,119.91,118.123243771,3384495.0
2020-03-27,120.81,121.39,120.68,118.998667928,5282367.0
2020-03-30,121.79,122.09,121.18,119.274082269,4649568.0
2020-03-31,121.45,121.81,121.31,119.490479252,6356537.0
2020-04-01,122.13,122.26,121.73,119.976404578,9256441.0
2020-04-02,122.17,122.22,121.67,119.996100286,4789361.0
2020-04-03,122.04,122.29,121.82,120.084730971,3441297.0
2020-04-06,121.53,121.6,121.28,119.543099004,4697597.0
2020-04-07,120.55,120.89,120.27,119.011314891,9340613.0
2020-04-08,120.6,120.87,120.46,118.863597082,3341022.0
2020-04-09,120.64,121.11,120.53,119.119641285,4543678.0
2020-04-13,120.85,121.015,120.67,118.863597082,2103215.0
2020-04-14,120.84,121.05,120.8,119.021162745,2180063.0
2020-04-15,121.52,122.03,121.48,120.084730971,3137391.0
2020-04-16,122.11,122.25,121.99,120.212753072,1901687.0
2020-04-17,121.97,122.3,121.64,119.897621746,2375086.0
2020-04-20,121.98,122.08,121.79,120.212753072,4230725.0
2020-04-21,122.57,122.69,122.3,120.547580106,3287659.0
2020-04-22,122.13,122.25,121.81,120.173361657,3168690.0
2020-04-23,121.97,122.14,121.87,120.252144488,2346265.0
2020-04-24,121.89,122.15,121.88,120.28168805,2373519.0
2020-04-27,121.85,121.88,121.46,119.641577544,2508138.0
2020-04-28,121.75,122.09,121.74,120.163513803,2847637.0
2020-04-29,122.03,122.21,121.71,120.104426679,2600232.0
2020-04-30,122.05,122.26,121.67,119.818838915,5371506.0
2020-05-01,121.79,121.91,121.57,119.98426612,8357730.0
2020-05-04,121.68,121.82,121.55,120.003982538,3580519.0
2020-05-05,121.45,121.68,121.37,119.915258654,3487668.0
2020-05-06,120.99,121.28,120.85,119.471639233,3279454.0
2020-05-07,121.3,121.98,121.26,120.201146725,3252814.0
2020-05-08,121.62,121.98,121.44,119.806818351,3486806.0
2020-05-11,121.51,121.58,121.09,119.471639233,4569358.0
2020-05-12,121.13,121.63,121.11,119.865967607,4267731.0
2020-05-13,121.74,121.99,121.65,120.112422841,2615782.0
2020-05-14,122.05,122.21,121.98,120.299728819,2257568.0
2020-05-15,122.2,122.23,121.86,120.220863144,1828945.0
2020-05-18,121.66,121.67,121.06,119.481497442,3091234.0
2020-05-19,121.17,121.56,121.17,119.81667656,1941703.0
2020-05-20,121.37,121.71,121.28,119.846251189,2366730.0
2020-05-21,121.69,121.85,121.6,119.925116863,2059502.0
2020-05-22,121.71,121.88,121.69,120.151855679,1352411.0
2020-05-26,121.5,121.63,121.39,119.836392979,3485014.0
2020-05-27,121.49,121.84,121.48,119.934975073,2559220.0
2020-05-28,121.44,121.61,121.37,119.82653477,3873877.0
2020-05-29,121.75,121.99,121.63,120.211004935,2993843.0
2020-06-01,121.62,121.77,121.49,120.163901425,8531709.0
2020-06-02,121.63,121.74,121.49,119.966539346,4711832.0
2020-06-03,121.17,121.19,120.75,119.256035864,4226754.0
2020-06-04,120.66,120.67,120.31,118.782366876,4744064.0
2020-06-05,119.6,119.81,119.35,118.190280641,10611679.0
2020-06-08,119.67,120.01,119.66,118.318565992,3314691.0
2020-06-09,120.37,120.53,120.25,118.74289446,3238558.0
2020-06-10,120.61,121.23,120.55,119.631023813,4945029.0
2020-06-11,121.68,121.85,121.59,120.055352282,6365781.0
2020-06-12,121.44,121.66,121.33,119.788913476,3050997.0
2020-06-15,121.66,121.74,121.29,119.690232437,2658046.0
2020-06-16,120.84,121.27,120.73,119.443529839,5252003.0
2020-06-17,121.16,121.27,120.97,119.631023813,2308253.0
2020-06-18,121.51,121.56,121.42,119.897462619,1694622.0
2020-06-19,121.23,121.61,121.23,119.936935035,2033246.0
2020-06-22,121.66,121.71,121.37,119.828385891,2285080.0
2020-06-23,121.31,121.43,121.24,119.788913476,2010572.0
2020-06-24,121.29,121.66,121.29,120.015879866,2310651.0
2020-06-25,121.8,121.83,121.61,120.035616074,1650931.0
2020-06-26,121.8,122.07,121.78,120.361263503,3413933.0
2020-06-29,121.93,122.14,121.92,120.47968075,28632379.0
2020-06-30,122.15,122.19,121.79,120.262582464,4126714.0
2020-07-01,121.53,121.66,121.35,120.075139804,10853826.0
2020-07-02,121.44,121.74,121.35,120.22329536,3054157.0
2020-07-06,121.41,121.56,121.29,120.045508692,2822124.0
2020-07-07,121.63,121.94,121.57,120.430713138,2920400.0
2020-07-08,121.72,121.87,121.61,120.243049434,2096713.0
2020-07-09,121.77,122.24,121.76,120.62825388,2769427.0
2020-07-10,122.25,122.29,121.85,120.39120499,1938964.0
2020-07-13,121.71,122.04,121.68,120.519606472,2051108.0
2020-07-14,122.18,122.23,121.99,120.509729435,1721871.0
2020-07-15,121.83,122.09,121.82,120.470221287,2085411.0
2020-07-16,122.16,122.25,122.06,120.559114621,1907115.0
2020-07-17,122.12,122.15,121.97,120.529483509,2405306.0
2020-07-20,122.2,122.22,122.02,120.608499806,2695915.0
2020-07-21,122.16,122.28,122.12,120.736901288,3228374.0
2020-07-22,122.39,122.39,122.2358,120.776409436,2431512.0
2020-07-23,122.43,122.45,122.29,120.894933881,2006539.0
2020-07-24,122.3,122.43,122.273,120.835671659,3395588.0
2020-07-27,122.44,122.4579,122.12,120.648007954,1976555.0
2020-07-28,122.3,122.47,122.26,120.93444203,1870313.0
2020-07-29,122.45,122.6,122.31,121.092474623,1874214.0
2020-07-30,122.75,122.78,122.67,121.255445735,28331985.0
2020-07-31,122.64,122.89,122.585,121.290015365,4039242.0
2020-08-03,122.52,122.65,122.46,121.230630667,6596161.0
2020-08-04,122.83,123.09,122.79,121.64580406,3841988.0
2020-08-05,122.75,122.78,122.61,121.240515748,2423684.0
2020-08-06,122.89,123.06,122.73,121.378906879,2286565.0
2020-08-07,122.83,122.9,122.49,121.121894778,2363363.0
2020-08-10,122.7,122.72,122.4,120.993388728,1994937.0
2020-08-11,121.96,122.04,121.69,120.578215335,7166529.0
2020-08-12,121.65,121.76,121.465,120.222352427,5538087.0
2020-08-13,121.6,121.705,121.25,119.975225408,5748364.0
2020-08-14,121.48,121.59,121.42,120.034535893,2722804.0
2020-08-17,121.69,121.83,121.6,120.232237508,3356248.0
2020-08-18,121.76,121.915,121.685,120.439824205,1853657.0
2020-08-19,121.9,121.97,121.65,120.281662912,4493782.0
2020-08-20,122.05,122.08,121.945,120.627640739,2880331.0
2020-08-21,122.11,122.1484,121.92,120.716606466,2103655.0
2020-08-24,122.09,122.21,121.93,120.548560093,1974858.0
2020-08-25,121.555,121.72,121.39,120.25695021,3562796.0
2020-08-26,121.54,121.67,121.38,120.212467347,3337406.0
2020-08-27,121.87,121.87,121.18,119.787408873,4672917.0
2020-08-28,121.41,121.53,121.26,119.985110489,2277244.0
2020-08-31,121.4,121.71,121.38,120.113616539,3273267.0
2020-09-01,121.4,121.82,121.3,120.507050662,4623121.0
2020-09-02,121.72,122.04,121.7,120.675218439,3013408.0
2020-09-03,122.08,122.39,122.02,120.833493994,5750484.0
2020-09-04,121.83,121.92,121.38,120.160822885,7512838.0
2020-09-08,121.74,121.92,121.7,120.418020662,3442807.0
2020-09-09,121.76,121.83,121.54,120.358667329,3964260.0
2020-09-10,121.51,121.84,121.435,120.507050662,3164227.0
2020-09-11,121.88,122.01,121.835,120.695002883,4905064.0
2020-09-14,122.02,122.0966,121.83,120.586188439,1797058.0
2020-09-15,121.83,121.9,121.76,120.526835106,2897554.0
2020-09-16,122.0,122.0,121.66,120.457589551,4015681.0
2020-09-17,122.05,122.05,121.77,120.492212329,3426757.0
2020-09-18,121.85,121.88,121.7,120.388343996,5606923.0
2020-09-21,122.01,122.145,121.895,120.605972884,5838125.0
2020-09-22,121.92,122.03,121.88,120.605972884,3387887.0
2020-09-23,121.92,121.955,121.76,120.605972884,3172041.0
2020-09-24,121.97,122.02,121.91,120.665326217,2866854.0
2020-09-25,122.06,122.12,122.0,120.764248439,2187387.0
2020-09-28,122.04,122.075,121.995,120.744463994,4167167.0
2020-09-29,122.13,122.22,122.093,120.833493994,2577127.0
2020-09-30,122.03,122.03,121.66,120.507050662,4276361.0
2020-10-01,121.53,121.8989,121.43,120.575560236,8733786.0
2020-10-02,121.91,121.93,121.595,120.451827004,7509877.0
2020-10-05,121.35,121.36,120.92,119.694579622,6132188.0
2020-10-06,120.945,121.4,120.87,119.971742062,8516442.0
2020-10-07,120.97,121.1,120.78,119.625289012,7116752.0
2020-10-08,120.99,121.09,120.94,119.843059501,3499030.0
2020-10-09,120.97,121.13,120.78,119.783667549,4358483.0
2020-10-12,121.06,121.14,120.99,119.912350111,3287885.0
2020-10-13,121.27,121.43,121.27,120.179613892,6346629.0
2020-10-14,121.48,121.55,121.4,120.219208527,5202303.0
2020-10-15,121.575,121.6,121.29,120.090525965,3839185.0
2020-10-16,121.315,121.46,121.21,120.021235355,2726171.0
2020-10-19,121.02,121.13,120.9,119.823262183,3635834.0
2020-10-20,120.9,120.98,120.75,119.56589706,6129693.0
2020-10-21,120.64,120.76,120.56,119.407518523,6425296.0
2020-10-22,120.525,120.57,120.2,118.991774862,6748978.0
2020-10-23,120.19,120.49,120.18,119.160052058,5049865.0
2020-10-26,120.64,120.8301,120.59,119.476809133,4817785.0
2020-10-27,120.87,121.01,120.82,119.744072915,3620054.0
2020-10-28,121.15,121.18,120.88,119.734174256,5586552.0
2020-10-29,120.92,120.94,120.37,119.229342668,7505127.0
2020-10-30,120.4,120.45,120.06,118.843294983,7247160.0
2020-11-02,120.34,120.42,120.13,119.047150928,7674317.0
2020-11-03,120.01,120.03,119.825,118.779718273,8040549.0
2020-11-04,120.93,121.06,120.775,119.7801145,14922303.0
2020-11-05,120.98,121.0183,120.77,119.760304673,6250703.0
2020-11-06,120.53,120.59,120.362,119.354203235,10402195.0
2020-11-09,119.59,119.63,119.19,118.472665966,11195824.0
2020-11-10,119.22,119.5,119.2052,118.13589892,4810487.0
2020-11-11,119.28,119.51,119.26,118.324092269,1699858.0
2020-11-12,119.82,120.15,119.78,118.997626362,6323952.0
2020-11-13,120.09,120.13,119.96,118.839147752,6766022.0
2020-11-16,119.9,119.995,119.88,118.750003534,3911408.0
2020-11-17,120.12,120.245,120.093,119.057055841,4707856.0
2020-11-18,120.28,120.28,119.9898,119.017436188,7931213.0
2020-11-19,120.29,120.41,120.25,119.146200059,9323009.0
2020-11-20,120.35,120.52,120.33,119.354203235,16772166.0
2020-11-23,120.34,120.36,120.2007,119.11648532,2511919.0
2020-11-24,120.17,120.185,120.005,118.92829197,4349272.0
2020-11-25,120.16,120.325,120.1,118.967911623,2125740.0
2020-11-27,120.305,120.47,120.3,119.324488496,2988074.0
2020-11-30,120.42,120.51,120.3501,119.245249191,2390943.0
2020-12-01,119.97,120.0089,119.53,118.611088118,13894513.0
2020-12-02,119.56,119.58,119.295,118.412857838,5578528.0
2020-12-03,119.65,119.9,119.6,118.730026286,4484897.0
2020-12-04,119.41,119.44,119.2,118.264185128,4709144.0
2020-12-07,119.61,119.7587,119.59,118.630911146,4345415.0
2020-12-08,119.91,120.035,119.8,118.749849314,4735809.0
2020-12-09,119.59,119.77,119.465,118.581353576,3444104.0
2020-12-10,119.74,119.95,119.64,118.848964454,3557613.0
2020-12-11,120.08,120.27,120.05,119.08684079,4336658.0
2020-12-14,119.84,120.155,119.78,119.017460192,2870627.0
2020-12-15,119.93,120.025,119.835,118.898522024,2889166.0
2020-12-16,119.69,119.995,119.64,118.799406884,5058448.0
2020-12-17,119.99,120.0712,119.6189,118.712715827,3233158.0
2020-12-18,119.79,119.85,119.58,118.613540625,3189453.0
2020-12-21,119.79,119.83,119.58,118.692880786,2850543.0
2020-12-22,119.83,119.8989,119.71,118.891231189,3931860.0
2020-12-23,119.65,119.66,119.42,118.643293186,3047122.0
2020-12-24,119.74,119.8,119.71,118.811891028,1529337.0
2020-12-28,119.6078,119.81,119.537,118.821808548,3651587.0
2020-12-29,119.64,119.8264,119.635,118.801973508,2157281.0
2020-12-30,119.74,119.87,119.73,118.881313669,2549055.0
2020-12-31,119.85,120.0,119.845,118.96065383,2626214.0
2021-01-04,119.68,120.06,119.645,118.99040639,5498999.0
2021-01-05,119.87,119.89,119.58,118.712715827,5004393.0
2021-01-06,119.12,119.12,118.7712,118.018489418,10039301.0
2021-01-07,118.5764,118.655,118.4755,117.601953573,7751650.0
2021-01-08,118.35,118.43,118.13,117.264757889,8378652.0
2021-01-11,118.15,118.155,117.985,117.036654926,6142879.0
2021-01-12,117.765,118.0436,117.57,117.016819886,6516164.0
2021-01-13,118.1669,118.545,118.14,117.423438211,7562855.0
2021-01-14,118.39,118.47,118.03,117.155665168,7731084.0
2021-01-15,118.38,118.53,118.21,117.473025812,5978356.0
2021-01-19,118.28,118.52,118.23,117.542448453,4035753.0
2021-01-20,118.39,118.57,118.36,117.592036053,4277708.0
2021-01-21,118.37,118.48,118.3,117.423438211,4254502.0
2021-01-22,118.5,118.595,118.435,117.601953573,4706189.0
2021-01-25,118.75,119.06,118.71,118.077994539,5689167.0
2021-01-26,118.94,119.06,118.92,118.038324459,4257174.0
2021-01-27,119.22,119.34,119.12,118.17716974,5764713.0
2021-01-28,119.0,119.01,118.715,117.869726616,5394284.0
2021-01-29,118.505,118.79,118.47,117.661458694,7952081.0
2021-02-01,118.57,118.77,118.53,117.807794679,3640712.0
2021-02-02,118.34,118.46,118.3,117.510074702,3609728.0
2021-02-03,118.25,118.31,118.1,117.222278725,3844215.0
2021-02-04,117.98,118.13,117.89,117.182582728,2146031.0
2021-02-05,118.05,118.1753,117.83,116.934482748,5498036.0
2021-02-08,117.81,118.04,117.735,116.984102744,2861325.0
2021-02-09,118.01,118.13,117.92,117.073418737,4458480.0
2021-02-10,118.1,118.27,118.085,117.371138713,6651912.0
2021-02-11,118.27,118.3089,118.125,117.28182272,5949889.0
2021-02-12,117.89,118.02,117.7541,116.894786751,8802378.0
2021-02-16,117.265,117.38,116.86,116.051246818,8909021.0
2021-02-17,117.02,117.1681,116.88,116.130638811,4789709.0
2021-02-18,116.83,117.1001,116.74,116.120714812,4469927.0
2021-02-19,116.66,116.77,116.37,115.654286849,5851819.0
2021-02-22,116.45,116.67,116.26,115.465730864,3811680.0
2021-02-23,116.27,116.58,116.17,115.555046857,7344886.0
2021-02-24,115.86,116.34,115.79,115.396262869,7133845.0
2021-02-25,115.61,115.72,114.1,113.858042991,35655358.0
2021-02-26,115.14,115.81,114.71,114.88021491,28186569.0
2021-03-01,115.47,115.69,115.25,114.751074901,9616518.0
2021-03-02,115.46,115.78,115.41,114.959604892,6270980.0
2021-03-03,115.22,115.24,114.93,114.343944919,8377310.0
2021-03-04,115.14,115.27,114.41,113.777934944,12327872.0
2021-03-05,114.12,114.57,114.0214,113.619054951,8634646.0
2021-03-08,114.15,114.175,113.93,113.172204971,7416384.0
2021-03-09,114.47,114.605,114.29,113.708424947,7035036.0
2021-03-10,114.51,114.8565,114.45,113.946744937,5683125.0
2021-03-11,114.74,114.87,114.54,113.907024938,7576486.0
2021-03-12,113.9814,113.99,113.76,113.082834975,7332703.0
2021-03-15,113.95,114.13,113.9219,113.221854969,4465502.0
2021-03-16,114.15,114.235,113.87,113.20199497,5479507.0
2021-03-17,113.57,114.05,113.36,113.013324978,8975911.0
2021-03-18,112.9,113.23,112.7899,112.308295009,8281398.0
2021-03-19,112.86,113.2,112.83,112.238785013,8748137.0
2021-03-22,113.32,113.46,113.23,112.606194996,4679826.0
2021-03-23,113.65,113.98,113.568,113.162274971,7544012.0
2021-03-24,113.73,114.125,113.7,113.311224965,14634872.0
2021-03-25,114.17,114.24,113.79,113.162274971,10573821.0
2021-03-26,113.65,113.885,113.565,112.784934988,6409729.0
2021-03-29,113.68,113.69,113.09,112.397665005,6298024.0
2021-03-30,112.88,113.16,112.78,112.29836501,5784914.0
2021-03-31,113.06,113.185,112.79,112.139485017,8619995.0
2021-04-01,113.21,113.42,113.13,112.635699011,8535311.0
2021-04-05,112.97,113.129,112.8,112.317743615,9944534.0
2021-04-06,113.28,113.61,113.24,112.864229452,8765168.0
2021-04-07,113.565,113.795,113.48,112.794676709,6316843.0
2021-04-08,113.72,113.92,113.7,113.182184848,6334848.0
2021-04-09,113.54,113.815,113.44,112.884101664,5887437.0
2021-04-12,113.52,113.57,113.42,112.814548921,5465972.0
2021-04-13,113.57,114.01,113.54,113.281545909,7663913.0
2021-04-14,113.82,113.91,113.72,113.142440423,4876940.0
2021-04-15,114.23,114.765,114.225,113.86777617,9958454.0
2021-04-16,114.26,114.465,114.23,113.55975688,7334909.0
2021-04-19,114.1,114.36,114.04,113.440523607,5738590.0
2021-04-20,114.14,114.59,114.14,113.778351215,6468328.0
2021-04-21,114.5,114.625,114.34,113.837967852,7976519.0
2021-04-22,114.56,114.687,114.285,113.927392807,7681357.0
2021-04-23,114.64,114.65,114.33,113.778351215,5510142.0
2021-04-26,114.46,114.55,114.39,113.659117942,7145282.0
2021-04-27,114.23,114.33,113.935,113.211993166,7720506.0
2021-04-28,113.95,114.11,113.66,113.361034758,8692915.0
2021-04-29,113.55,113.9,113.4434,113.162312635,5547845.0
2021-04-30,113.94,114.03,113.77,113.261673697,5160017.0
2021-05-03,113.96,114.35,113.92,113.454902146,8593296.0
2021-05-04,114.34,114.56,114.2,113.604041006,11171036.0
2021-05-05,114.1423,114.43,114.1423,113.743237275,6810046.0
2021-05-06,114.32,114.5784,114.3,113.792950229,6546203.0
2021-05-07,114.72,114.9499,114.39,113.832720591,10657714.0
2021-05-10,114.535,114.63,114.21,113.604041006,5906790.0
2021-05-11,114.09,114.165,114.02,113.415131783,6591325.0
2021-05-12,113.65,113.73,113.47,112.868289296,14510084.0
2021-05-13,113.6571,113.94,113.59,113.246107742,8242729.0
2021-05-14,114.07,114.19,113.95,113.494672509,7943181.0
2021-05-17,114.07,114.12,113.99,113.385304011,6711083.0
2021-05-18,114.03,114.09,113.92,113.385304011,4319572.0
2021-05-19,114.02,114.25,113.595,113.047255928,13156479.0
2021-05-20,113.9,114.18,113.87,113.51455769,8412730.0
2021-05-21,114.28,114.31,114.08,113.554328053,6648700.0
2021-05-24,114.27,114.43,114.215,113.66369655,4825983.0
2021-05-25,114.44,114.76,114.44,114.081285358,5748228.0
2021-05-26,114.66,114.81,114.56,113.95203168,4501561.0
2021-05-27,114.36,114.41,114.2,113.753179866,5998122.0
2021-05-28,114.36,114.64,114.36,113.743237275,5575688.0
2021-06-01,114.1934,114.32,114.0471,113.721975045,9498089.0
2021-06-02,114.42,114.51,114.37,113.851317624,4269904.0
2021-06-03,114.33,114.33,114.09,113.562784179,3591204.0
2021-06-04,114.43,114.78,114.41,114.189598215,6326118.0
2021-06-07,114.63,114.72,114.6,114.100053353,3068480.0
2021-06-08,115.04,115.0699,114.96,114.428384514,4760524.0
2021-06-09,115.42,115.55,115.215,114.786563963,5679344.0
2021-06-10,115.12,115.79,115.07,115.194490558,6494799.0
2021-06-11,115.7,115.72,115.505,115.025350262,3914239.0
2021-06-14,115.49,115.5,115.195,114.667170813,3730876.0
2021-06-15,115.19,115.29,115.13,114.687069672,4212729.0
2021-06-16,115.32,115.38,114.31,113.90106477,13528605.0
2021-06-17,114.66,115.26,114.58,114.308991364,8838138.0
2021-06-18,115.04,115.58,114.81,114.955704258,13434961.0
2021-06-21,115.26,115.35,115.075,114.58757538,6460007.0
2021-06-22,115.04,115.41,115.01,114.796513392,5459704.0
2021-06-23,115.25,115.37,115.095,114.567676522,5429843.0
2021-06-24,115.15,115.28,115.08,114.547777664,3631724.0
2021-06-25,115.21,115.245,114.69,114.308991364,6716861.0
2021-06-28,115.11,115.36,115.1,114.667170813,4968856.0
2021-06-29,115.1,115.32,115.09,114.726867388,3373184.0
2021-06-30,115.48,115.66,115.46,114.905957113,6572875.0
2021-07-01,115.38,115.45,115.17,114.823110206,11966217.0
2021-07-02,115.47,115.75,115.44,115.241264254,5071881.0
2021-07-06,115.89,116.44,115.885,115.848583227,9095292.0
2021-07-07,116.58,116.91,116.47,116.187088885,7456447.0
2021-07-08,116.915,117.19,116.82,116.485770347,7367979.0
2021-07-09,116.52,116.54,116.395,115.898363471,5531190.0
2021-07-12,116.51,116.56,116.2599,115.838627178,3867702.0
2021-07-13,116.41,116.53,115.89,115.480209424,6926475.0
2021-07-14,116.305,116.52,116.21,115.978011861,6029153.0
2021-07-15,116.79,117.04,116.53,116.46585825,5704529.0
2021-07-16,116.67,116.98,116.66,116.445946152,3577861.0
2021-07-19,117.74,118.11,117.68,117.441551027,20557530.0
2021-07-20,118.47,118.52,117.71,117.292210296,8728991.0
2021-07-21,117.33,117.41,117.02,116.615198981,7438310.0
2021-07-22,117.13,117.64,117.12,116.884012297,6363507.0
2021-07-23,116.98,117.25,116.97,116.704803419,6804597.0
2021-07-26,117.4,117.4181,117.12,116.625155029,6179619.0
2021-07-27,117.62,117.71,117.51,117.122957467,8621186.0
2021-07-28,117.42,117.75,117.255,117.222517954,11533484.0
2021-07-29,117.31,117.53,117.28,116.864100199,6203785.0
2021-07-30,117.58,117.78,117.57,117.192649808,5656386.0
2021-08-02,117.82,118.38,117.71,117.7065004,19495776.0
2021-08-03,118.18,118.365,118.12,117.736387789,6627309.0
2021-08-04,118.53,118.63,117.78,117.7065004,7545049.0
2021-08-05,117.9,117.96,117.64,117.278114491,5164636.0
2021-08-06,117.14,117.25,117.0,116.590704544,7807589.0
2021-08-09,117.198,117.31,116.78,116.341642969,10842533.0
2021-08-10,116.87,116.88,116.55,116.122468783,7192420.0
2021-08-11,116.64,116.99,116.44,116.251980802,7254257.0
2021-08-12,116.57,116.6954,116.43,116.132431246,6932215.0
2021-08-13,116.745,117.24,116.73,116.799916267,6896277.0
2021-08-16,117.55,117.82,117.5,117.058940305,6928097.0
2021-08-17,117.48,117.7,117.415,116.999165527,7785495.0
2021-08-18,117.385,117.49,117.13,116.939390749,7025808.0
2021-08-19,117.63,117.7166,117.53,117.198414787,6242714.0
2021-08-20,117.64,117.705,117.41,117.088827694,6510301.0
2021-08-23,117.5,117.575,117.4,117.118715083,3958480.0
2021-08-24,117.41,117.51,117.205,116.799916267,3649651.0
2021-08-25,117.2,117.24,116.72,116.341642969,5874659.0
2021-08-26,116.72,116.83,116.59,116.341642969,6850643.0
2021-08-27,116.78,117.16,116.63,116.720216563,6360684.0
2021-08-30,117.14,117.4,117.1041,116.949353212,6546248.0
2021-08-31,117.33,117.49,117.12,116.730179026,7418428.0
2021-09-01,117.245,117.29,117.04,116.780400798,11908628.0
2021-09-02,117.27,117.28,117.14,116.919971023,2976276.0
2021-09-03,117.01,117.05,116.875,116.640830574,4988870.0
2021-09-07,116.59,116.68,116.435,116.182242693,7098564.0
2021-09-08,116.7,116.94,116.63,116.501260349,6046209.0
2021-09-09,116.91,117.32,116.81,116.830247307,7009653.0
2021-09-10,116.93,117.03,116.71,116.461383142,8147133.0
2021-09-13,116.93,117.06,116.905,116.600953367,4269332.0
2021-09-14,117.16,117.52,117.1,117.039602644,6991031.0
2021-09-15,117.33,117.35,117.0033,116.840216609,5108919.0
2021-09-16,116.785,117.01,116.68,116.471352444,5682695.0
2021-09-17,116.535,116.57,116.38,116.132396184,7611738.0
2021-09-20,116.91,117.21,116.82,116.720584988,8781617.0
2021-09-21,117.115,117.15,116.94,116.650799875,4867948.0
2021-09-22,117.01,117.22,116.79,116.760462195,10966436.0
2021-09-23,116.58,116.61,116.06,115.703716208,10650128.0
2021-09-24,115.9,115.91,115.64,115.354790647,10528001.0
2021-09-27,115.4,115.6,115.37,115.045742292,6742092.0
2021-09-28,114.98,115.2181,114.725,114.607093015,10295459.0
2021-09-29,115.2,115.355,114.865,114.726724636,8363964.0
2021-09-30,114.97,115.26,114.92,114.866294861,7307937.0
2021-10-01,115.355,115.66,115.26,115.335049435,19830112.0
2021-10-04,115.41,115.665,115.26,115.195382392,7691837.0
2021-10-05,115.29,115.32,114.99,114.836238565,6861931.0
2021-10-06,115.15,115.26,115.05,114.866167217,7473541.0
2021-10-07,114.875,114.91,114.67,114.407261217,8160204.0
2021-10-08,114.62,114.62,114.3,114.157855781,9455115.0
2021-10-11,114.23,114.32,114.13,113.878521694,2261278.0
2021-10-12,114.35,114.71,114.28,114.397284999,7938421.0
2021-10-13,114.74,115.05,114.68,114.616761782,11662372.0
2021-10-14,115.02,115.205,114.895,114.886119652,9518151.0
2021-10-15,114.74,114.77,114.53,114.31747526,8689690.0
2021-10-18,114.25,114.52,114.07,114.157855781,8703263.0
2021-10-19,114.27,114.315,114.0,113.748830868,7445439.0
2021-10-20,114.02,114.21,113.94,113.698949781,6229997.0
2021-10-21,113.9,113.95,113.63,113.399663259,7104090.0
2021-10-22,113.78,114.05,113.67,113.688973563,10204559.0
2021-10-25,113.98,114.22,113.98,113.828640607,4835094.0
2021-10-26,114.12,114.24,113.9,113.968307651,5603077.0
2021-10-27,114.64,115.06,114.32,114.606785565,16140262.0
2021-10-28,114.76,114.91,114.46,114.307499043,9940418.0
2021-10-29,114.27,114.86,114.19,114.35738013,11254318.0
2021-11-01,114.22,114.63,114.19,114.348836497,14476744.0
2021-11-02,114.67,114.96,114.66,114.628369186,12191000.0
2021-11-03,114.84,114.88,114.27,114.268970014,17031092.0
2021-11-04,114.66,115.17,114.66,114.887935255,12665429.0
2021-11-05,115.335,115.81,115.22,115.516883805,12955126.0
2021-11-08,115.52,115.52,115.16,115.017718289,7404312.0
2021-11-09,115.695,115.98,115.65,115.546833736,12276897.0
2021-11-10,115.54,115.57,114.54,114.558486014,19425106.0
2021-11-11,114.75,114.8,114.38,114.189103532,3746050.0
2021-11-12,114.8,114.94,114.52,114.42870298,10443929.0
2021-11-15,114.55,114.5786,114.13,113.979454015,8021394.0
2021-11-16,114.18,114.4,114.05,113.879620912,6573729.0
2021-11-17,114.07,114.49,114.05,114.288936635,10006203.0
2021-11-18,114.31,114.58,114.29,114.358819807,10183373.0
2021-11-19,114.92,115.11,114.79,114.668302428,10731615.0
2021-11-22,114.33,114.435,113.945,113.82970436,10876186.0
2021-11-23,113.82,113.88,113.55,113.360488775,11543695.0
2021-11-24,113.57,113.92,113.5,113.709904636,8322907.0
2021-11-26,114.98,115.39,114.92,115.177451254,13878532.0
2021-11-29,114.692,115.195,114.66,114.917885186,13908211.0
2021-11-30,115.82,116.145,115.22,115.606733598,19416785.0
2021-12-01,115.298,115.93,115.155,115.824075256,24991559.0
2021-12-02,115.9,115.95,115.41,115.57430368,11448862.0
2021-12-03,115.49,116.64,115.39,116.253682367,19790959.0
2021-12-06,116.19,116.28,115.65,115.67421231,9863270.0
2021-12-07,115.46,115.7,115.255,115.234614336,7678396.0
2021-12-08,115.17,115.2,114.815,114.864952404,11126597.0
2021-12-09,115.25,115.44,115.1,115.154687432,9198395.0
2021-12-10,115.44,115.655,115.28,115.234614336,5051553.0
2021-12-13,115.63,115.985,115.61,115.784111804,5706947.0
2021-12-14,115.65,115.805,115.4305,115.584294543,4749517.0
2021-12-15,115.41,115.73,115.28,115.414449871,8428019.0
2021-12-16,115.58,115.905,115.5584,115.75,9085402.0