drift/data/GLD.csv

1	time	open	high	low	close	volume
2	2017-11-10	121.99	122.11	120.935	121.13	7116200.0
3	2017-11-13	121.43	121.55	121.27	121.31	6249206.0
4	2017-11-14	120.9	121.91	120.77	121.56	6188992.0
5	2017-11-15	122.13	122.36	121.25	121.41	4984387.0
6	2017-11-16	121.45	121.71	121.29	121.4	2796045.0
7	2017-11-17	122.15	123.17	121.95	122.86	10613583.0
8	2017-11-20	122.3	122.41	121.04	121.31	8356673.0
9	2017-11-21	121.67	122.0	121.5	121.51	4956456.0
10	2017-11-22	122.26	122.95	122.17	122.63	5211832.0
11	2017-11-24	122.36	122.61	122.22	122.32	1779705.0
12	2017-11-27	123.26	123.33	122.67	122.83	4961215.0
13	2017-11-28	123.05	123.17	122.53	122.81	5603112.0
14	2017-11-29	122.24	122.33	121.74	122.04	6138941.0
15	2017-11-30	121.44	121.695	120.64	121.1	7936260.0
16	2017-12-01	120.94	122.43	120.74	121.59	13080101.0
17	2017-12-04	121.15	121.2	120.84	121.18	6943679.0
18	2017-12-05	120.44	120.505	119.72	120.32	10041159.0
19	2017-12-06	120.03	120.44	119.87	120.07	6643006.0
20	2017-12-07	119.01	119.24	118.1	118.49	12900240.0
21	2017-12-08	118.63	118.92	118.33	118.48	5231287.0
22	2017-12-11	118.37	118.54	117.8	118.01	4522244.0
23	2017-12-12	117.73	118.17	117.4	118.15	8020109.0
24	2017-12-13	118.19	119.35	118.01	119.17	10086657.0
25	2017-12-14	119.1	119.285	118.705	118.93	6993592.0
26	2017-12-15	119.42	119.5	118.97	119.18	7531964.0
27	2017-12-18	119.64	119.99	119.6	119.73	5452212.0
28	2017-12-19	119.64	119.9	119.53	119.82	4018885.0
29	2017-12-20	119.96	120.36	119.81	120.14	5734625.0
30	2017-12-21	120.08	120.45	120.0	120.31	4823709.0
31	2017-12-22	120.69	121.14	120.57	120.94	5791312.0
32	2017-12-26	121.55	121.87	121.51	121.77	8224411.0
33	2017-12-27	122.0	122.34	121.875	122.23	6232678.0
34	2017-12-28	122.82	122.92	122.56	122.85	5732725.0
35	2017-12-29	123.7	124.085	123.46	123.65	7852109.0
36	2018-01-02	124.66	125.18	124.39	125.15	11762515.0
37	2018-01-03	125.05	125.09	124.101	124.82	7904326.0
38	2018-01-04	124.89	125.85	124.74	125.46	7329718.0
39	2018-01-05	124.93	125.48	124.83	125.33	5739904.0
40	2018-01-08	125.2	125.32	124.9	125.31	3566707.0
41	2018-01-09	124.49	124.86	124.23	124.73	9153584.0
42	2018-01-10	125.17	125.31	124.72	125.03	14809303.0
43	2018-01-11	125.37	125.66	125.25	125.44	5994730.0
44	2018-01-12	126.01	127.13	125.81	126.96	9258570.0
45	2018-01-16	126.6	127.18	126.4	127.17	8083895.0
46	2018-01-17	126.77	127.22	125.9	126.14	10130509.0
47	2018-01-18	126.13	126.52	125.8	125.86	6289271.0
48	2018-01-19	126.57	126.73	126.41	126.42	8773753.0
49	2018-01-22	126.51	126.75	126.28	126.65	4893546.0
50	2018-01-23	126.53	127.35	126.34	127.28	6190410.0
51	2018-01-24	128.39	129.265	128.2338	128.83	11827554.0
52	2018-01-25	128.69	129.515	127.36	127.97	15219664.0
53	2018-01-26	128.24	128.52	127.97	128.07	7828744.0
54	2018-01-29	127.58	127.63	126.915	127.35	6956392.0
55	2018-01-30	127.91	127.9167	126.74	126.8	9736105.0
56	2018-01-31	127.45	127.85	126.4	127.65	13418904.0
57	2018-02-01	127.18	128.15	127.08	128.07	10854639.0
58	2018-02-02	126.81	126.85	125.955	126.39	16789214.0
59	2018-02-05	126.82	127.31	126.44	126.71	13596327.0
60	2018-02-06	126.54	126.55	125.22	125.38	17672450.0
61	2018-02-07	125.48	125.77	124.41	124.79	8558460.0
62	2018-02-08	124.92	125.44	124.51	124.98	7343637.0
63	2018-02-09	124.65	125.14	124.39	124.77	14140696.0
64	2018-02-12	125.19	125.82	125.11	125.37	6984852.0
65	2018-02-13	125.67	126.18	125.52	126.08	5321327.0
66	2018-02-14	126.47	128.59	126.29	128.23	16416413.0
67	2018-02-15	128.43	128.569	127.94	128.38	7276495.0
68	2018-02-16	128.3	128.7	127.5689	127.96	7956921.0
69	2018-02-20	127.28	127.4	126.04	126.24	11148745.0
70	2018-02-21	126.36	126.76	125.44	125.66	7908753.0
71	2018-02-22	125.92	126.37	125.88	126.3	5346347.0
72	2018-02-23	126.06	126.3	125.85	126.14	4239709.0
73	2018-02-26	126.45	126.62	126.18	126.45	3194743.0
74	2018-02-27	126.06	126.15	124.59	125.13	7082301.0
75	2018-02-28	125.09	125.46	124.81	125.0	4534884.0
76	2018-03-01	124.15	125.31	123.575	124.72	12910071.0
77	2018-03-02	125.67	125.69	124.97	125.39	9994341.0
78	2018-03-05	125.35	125.48	124.96	125.18	5778343.0
79	2018-03-06	126.2	126.9563	126.13	126.53	8676781.0
80	2018-03-07	126.22	126.29	125.42	125.72	5158674.0
81	2018-03-08	125.69	125.7	125.125	125.42	3474944.0
82	2018-03-09	124.94	125.69	124.78	125.54	5066833.0
83	2018-03-12	125.04	125.57	124.84	125.54	2884269.0
84	2018-03-13	125.67	125.99	125.05	125.78	4798303.0
85	2018-03-14	125.49	125.76	125.34	125.7	3777021.0
86	2018-03-15	125.12	125.21	124.72	124.9	6130124.0
87	2018-03-16	124.84	124.87	124.21	124.6	7402188.0
88	2018-03-19	124.57	125.16	124.42	124.87	4335420.0
89	2018-03-20	124.41	124.55	123.96	124.31	3399440.0
90	2018-03-21	125.4	126.76	125.03	126.48	12532035.0
91	2018-03-22	126.09	126.34	125.64	125.98	5298709.0
92	2018-03-23	127.82	128.06	127.4054	127.61	12025882.0
93	2018-03-26	128.05	128.58	128.0107	128.28	6169843.0
94	2018-03-27	127.23	127.62	127.05	127.49	6180707.0
95	2018-03-28	126.48	126.61	125.51	125.73	10254883.0
96	2018-03-29	125.42	125.81	125.31	125.79	7117156.0
97	2018-04-02	126.65	127.54	126.375	127.26	11421144.0
98	2018-04-03	126.54	126.59	126.01	126.3	6083717.0
99	2018-04-04	127.5	127.53	126.32	126.45	7488254.0
100	2018-04-05	125.45	126.0825	125.425	125.8	5332957.0
101	2018-04-06	126.57	126.6	126.125	126.39	6121225.0
102	2018-04-09	126.45	126.86	126.23	126.82	4189864.0
103	2018-04-10	127.02	127.305	126.67	127.12	5403992.0
104	2018-04-11	128.09	129.47	127.78	128.11	12348564.0
105	2018-04-12	127.25	127.34	126.47	126.62	8141339.0
106	2018-04-13	127.07	127.75	127.03	127.45	6821338.0
107	2018-04-16	127.74	128.05	127.57	127.63	4600039.0
108	2018-04-17	127.02	127.78	127.001	127.75	4184077.0
109	2018-04-18	128.32	128.54	127.751	127.85	6755575.0
110	2018-04-19	127.81	127.8839	127.13	127.6	8736103.0
111	2018-04-20	126.69	126.97	126.55	126.63	10403128.0
112	2018-04-23	125.62	125.76	125.3412	125.62	6921519.0
113	2018-04-24	125.78	126.34	125.67	126.23	4733107.0
114	2018-04-25	125.23	125.51	125.06	125.41	5981944.0
115	2018-04-26	125.54	125.57	124.69	124.97	7517135.0
116	2018-04-27	125.2	125.62	125.17	125.5	5653996.0
117	2018-04-30	124.41	125.2	124.1901	124.59	9830612.0
118	2018-05-01	123.9	123.9848	123.39	123.71	7551577.0
119	2018-05-02	123.9	124.54	123.58	123.65	7614019.0
120	2018-05-03	124.66	124.76	124.24	124.28	4857387.0
121	2018-05-04	124.1	124.65	124.0	124.54	5883574.0
122	2018-05-07	124.5	124.7	124.3	124.57	3397508.0
123	2018-05-08	124.14	124.95	123.79	124.59	5551078.0
124	2018-05-09	124.45	124.87	124.24	124.33	4405593.0
125	2018-05-10	125.22	125.3724	124.75	125.18	5218356.0
126	2018-05-11	125.57	125.59	124.94	125.0	4299164.0
127	2018-05-14	125.16	125.21	124.44	124.49	3753223.0
128	2018-05-15	122.82	122.82	122.13	122.48	10911900.0
129	2018-05-16	122.38	122.61	122.03	122.29	4943275.0
130	2018-05-17	122.23	122.43	122.04	122.36	7781336.0
131	2018-05-18	122.05	122.65	122.01	122.41	6837125.0
132	2018-05-21	122.16	122.53	121.97	122.48	4126673.0
133	2018-05-22	122.7	122.74	122.34	122.41	4579602.0
134	2018-05-23	122.14	122.74	122.11	122.54	7007256.0
135	2018-05-24	123.1	123.82	123.08	123.59	8850085.0
136	2018-05-25	123.66	123.7	123.21	123.21	7920650.0
137	2018-05-29	122.84	123.64	122.66	123.19	9013170.0
138	2018-05-30	123.17	123.61	123.17	123.37	4573697.0
139	2018-05-31	123.26	123.78	123.1	123.1	7862495.0
140	2018-06-01	122.58	123.09	122.44	122.49	8059121.0
141	2018-06-04	122.85	122.93	122.37	122.37	4345370.0
142	2018-06-05	122.55	123.2257	122.281	122.85	6864209.0
143	2018-06-06	123.08	123.35	122.63	122.92	4083702.0
144	2018-06-07	122.96	123.145	122.69	122.86	3700745.0
145	2018-06-08	123.08	123.12	122.91	123.01	3865667.0
146	2018-06-11	123.1	123.42	123.0175	123.23	3201179.0
147	2018-06-12	122.95	123.18	122.64	122.82	7279620.0
148	2018-06-13	122.84	123.34	122.47	123.19	5867744.0
149	2018-06-14	123.63	123.86	123.32	123.38	8015447.0
150	2018-06-15	122.18	122.2	120.83	121.34	14536993.0
151	2018-06-18	121.35	121.44	120.99	121.11	3845950.0
152	2018-06-19	120.81	121.03	120.581	120.8	4925832.0
153	2018-06-20	120.79	120.81	120.16	120.26	4548491.0
154	2018-06-21	119.92	120.32	119.821	120.05	5681906.0
155	2018-06-22	120.21	120.4	120.1	120.34	4518408.0
156	2018-06-25	120.0	120.23	119.8299	119.89	9300195.0
157	2018-06-26	119.28	119.59	119.09	119.26	8675447.0
158	2018-06-27	118.96	119.05	118.48	118.58	6480064.0
159	2018-06-28	118.59	118.67	118.01	118.22	7760936.0
160	2018-06-29	118.43	118.94	118.26	118.65	8002828.0
161	2018-07-02	118.18	118.21	117.4	117.46	12021957.0
162	2018-07-03	118.41	119.08	118.38	118.65	8900973.0
163	2018-07-05	118.92	119.33	118.77	119.05	4951873.0
164	2018-07-06	118.97	119.03	118.731	118.86	2947058.0
165	2018-07-09	119.65	119.73	119.14	119.15	4075297.0
166	2018-07-10	118.89	119.0	118.61	118.93	3754770.0
167	2018-07-11	118.45	118.53	117.62	117.64	6974791.0
168	2018-07-12	118.0	118.2638	117.94	118.13	4585460.0
169	2018-07-13	117.62	117.75	117.4465	117.61	5444284.0
170	2018-07-16	117.51	117.625	117.28	117.55	3670943.0
171	2018-07-17	116.72	116.925	116.12	116.28	7939635.0
172	2018-07-18	116.03	116.35	115.83	116.31	5391963.0
173	2018-07-19	115.13	116.47	115.12	115.81	14227628.0
174	2018-07-20	116.4	116.71	116.24	116.56	7892317.0
175	2018-07-23	116.25	116.31	115.76	116.0	6247368.0
176	2018-07-24	116.22	116.43	115.91	116.04	4801046.0
177	2018-07-25	116.79	116.8366	116.27	116.68	5480914.0
178	2018-07-26	116.24	116.51	115.77	115.77	6382946.0
179	2018-07-27	115.92	116.2399	115.77	115.83	5242099.0
180	2018-07-30	115.8	116.02	115.64	115.65	4157371.0
181	2018-07-31	115.47	116.35	115.394	115.99	5508456.0
182	2018-08-01	115.63	115.7	115.125	115.14	7941660.0
183	2018-08-02	115.17	115.23	114.42	114.52	6204210.0
184	2018-08-03	115.09	115.53	114.86	114.92	5953227.0
185	2018-08-06	114.56	114.72	114.31	114.33	5811614.0
186	2018-08-07	114.85	114.935	114.42	114.59	5188447.0
187	2018-08-08	114.75	114.95	114.41	114.91	3809872.0
188	2018-08-09	115.02	115.12	114.69	114.74	4252956.0
189	2018-08-10	114.81	115.23	114.6076	114.69	6757857.0
190	2018-08-13	113.81	113.81	112.83	112.96	9150873.0
191	2018-08-14	113.25	113.48	112.84	113.07	7086193.0
192	2018-08-15	112.17	112.18	111.06	111.19	12398366.0
193	2018-08-16	111.46	111.88	111.1	111.1	7484637.0
194	2018-08-17	111.69	112.15	111.38	112.13	8470951.0
195	2018-08-20	112.38	112.74	112.16	112.69	5313403.0
196	2018-08-21	112.77	113.1	112.44	113.02	5042443.0
197	2018-08-22	113.39	113.49	113.07	113.27	6215910.0
198	2018-08-23	112.68	112.88	112.06	112.2	5500102.0
199	2018-08-24	113.25	114.42	113.21	114.16	9214703.0
200	2018-08-27	114.12	114.78	114.12	114.59	4364167.0
201	2018-08-28	114.76	114.8666	113.55	113.68	6101386.0
202	2018-08-29	114.16	114.21	113.85	114.2	5616329.0
203	2018-08-30	113.92	113.93	113.24	113.64	5431600.0
204	2018-08-31	113.72	114.06	113.44	113.51	5048673.0
205	2018-09-04	112.75	113.07	112.61	112.93	6617486.0
206	2018-09-05	113.36	113.44	113.12	113.32	4459202.0
207	2018-09-06	113.89	114.26	113.28	113.54	4784729.0
208	2018-09-07	113.26	113.6	112.97	113.23	3714023.0
209	2018-09-10	113.26	113.43	113.0	113.15	2316693.0
210	2018-09-11	112.65	113.37	112.42	113.22	3791338.0
211	2018-09-12	113.12	114.39	113.055	114.17	6315934.0
212	2018-09-13	114.72	114.78	113.58	113.76	5636023.0
213	2018-09-14	113.79	113.9	112.91	113.02	5375645.0
214	2018-09-17	113.6	114.03	113.55	113.61	4727254.0
215	2018-09-18	113.79	113.91	113.275	113.44	4737849.0
216	2018-09-19	113.94	114.15	113.68	113.88	4223199.0
217	2018-09-20	114.21	114.37	113.855	114.27	4384523.0
218	2018-09-21	112.8701	113.68	112.79	113.49	6831550.0
219	2018-09-24	113.68	113.96	113.43	113.47	4435578.0
220	2018-09-25	113.75	113.885	113.57	113.65	3004824.0
221	2018-09-26	113.11	113.6	112.66	113.05	8297429.0
222	2018-09-27	112.1	112.4156	111.8499	112.05	7683739.0
223	2018-09-28	112.16	113.0	112.07	112.76	6020579.0
224	2018-10-01	112.4	112.62	112.15	112.57	3893012.0
225	2018-10-02	113.7	114.33	113.61	113.87	10776912.0
226	2018-10-03	113.87	114.05	113.26	113.42	6674517.0
227	2018-10-04	113.83	114.19	113.255	113.48	6616212.0
228	2018-10-05	113.81	114.1	113.57	113.8	7994440.0
229	2018-10-08	112.25	112.59	111.9	112.54	12111577.0
230	2018-10-09	112.37	112.67	111.97	112.6	8352697.0
231	2018-10-10	112.47	112.96	112.25	112.88	10571316.0
232	2018-10-11	114.2	116.04	114.09	115.78	26810920.0
233	2018-10-12	115.58	115.71	115.08	115.23	12939315.0
234	2018-10-15	116.12	116.53	115.89	116.0	11828366.0
235	2018-10-16	116.49	116.6	115.8	115.8	9531769.0
236	2018-10-17	115.89	116.33	115.68	115.79	7078639.0
237	2018-10-18	115.83	116.41	115.63	115.92	7964106.0
238	2018-10-19	116.23	116.24	115.96	116.01	7453947.0
239	2018-10-22	115.57	115.7789	115.43	115.71	5200759.0
240	2018-10-23	117.16	117.25	116.33	116.39	12704177.0
241	2018-10-24	116.38	116.72	116.1101	116.66	8563293.0
242	2018-10-25	116.58	116.73	116.19	116.4	8303495.0
243	2018-10-26	116.83	117.65	116.46	116.77	15733170.0
244	2018-10-29	116.41	116.54	115.84	116.31	8732486.0
245	2018-10-30	115.85	116.04	115.635	115.8	7233614.0
246	2018-10-31	114.89	115.17	114.66	115.15	11409346.0
247	2018-11-01	116.33	117.07	116.18	116.63	13662915.0
248	2018-11-02	116.61	116.98	116.39	116.65	8796962.0
249	2018-11-05	116.28	116.67	116.23	116.37	6291450.0
250	2018-11-06	116.44	116.525	115.74	116.04	7270793.0
251	2018-11-07	116.26	116.345	115.9	116.03	8392112.0
252	2018-11-08	115.77	116.15	115.5	115.78	7638817.0
253	2018-11-09	114.6	114.75	114.14	114.48	14159472.0
254	2018-11-12	114.01	114.05	113.58	113.66	7499046.0
255	2018-11-13	113.72	113.93	113.42	113.7	9309074.0
256	2018-11-14	113.53	115.06	113.46	114.64	13950218.0
257	2018-11-15	114.83	114.99	114.56	114.77	8910585.0
258	2018-11-16	115.83	115.88	115.37	115.62	8576955.0
259	2018-11-19	115.45	115.92	115.37	115.67	8508445.0
260	2018-11-20	115.94	115.95	115.37	115.67	9075193.0
261	2018-11-21	115.94	116.35	115.86	115.86	8834206.0
262	2018-11-23	115.76	115.88	115.585	115.77	3726611.0
263	2018-11-26	115.84	115.87	115.53	115.64	4018622.0
264	2018-11-27	115.55	115.63	114.6	114.95	9671170.0
265	2018-11-28	114.76	116.07	114.59	115.38	13789016.0
266	2018-11-29	115.97	116.24	115.56	115.74	6479502.0
267	2018-11-30	115.42	115.66	115.04	115.54	8169579.0
268	2018-12-03	116.6	116.77	116.295	116.41	8463378.0
269	2018-12-04	117.37	117.39	116.931	117.12	7186437.0
270	2018-12-06	117.38	117.685	116.92	117.14	9267628.0
271	2018-12-07	117.62	118.23	117.54	118.09	10402903.0
272	2018-12-10	117.7	117.94	117.42	117.68	8118110.0
273	2018-12-11	117.67	117.89	117.35	117.54	6395391.0
274	2018-12-12	117.7	117.95	117.6117	117.79	4136781.0
275	2018-12-13	117.54	117.62	117.26	117.53	4131770.0
276	2018-12-14	116.63	117.3	116.58	117.06	7501660.0
277	2018-12-17	117.37	118.03	117.35	117.87	8455007.0
278	2018-12-18	117.85	118.2	117.81	118.15	7542875.0
279	2018-12-19	118.24	118.96	117.4	117.43	13827509.0
280	2018-12-20	119.11	119.74	118.68	119.24	18615143.0
281	2018-12-21	119.19	119.25	118.57	118.72	13629830.0
282	2018-12-24	119.57	120.14	119.57	120.02	9736359.0
283	2018-12-26	120.62	120.995	119.57	119.66	14293459.0
284	2018-12-27	120.57	120.895	120.14	120.57	11874408.0
285	2018-12-28	120.8	121.08	120.72	121.06	6864842.0
286	2018-12-31	120.98	121.26	120.83	121.25	8449441.0
287	2019-01-02	121.35	121.75	120.88	121.33	12776155.0
288	2019-01-03	121.78	122.46	121.73	122.43	15440840.0
289	2019-01-04	121.32	121.6	120.69	121.44	13334368.0
290	2019-01-07	122.16	122.22	121.5731	121.86	7473641.0
291	2019-01-08	121.15	121.71	121.06	121.53	7643363.0
292	2019-01-09	121.45	122.335	121.44	122.31	10555933.0
293	2019-01-10	121.98	122.179	121.57	121.59	6672058.0
294	2019-01-11	121.74	122.05	121.66	121.8	8622666.0
295	2019-01-14	122.15	122.24	121.87	122.09	6477072.0
296	2019-01-15	122.28	122.38	121.62	121.88	7512779.0
297	2019-01-16	122.04	122.44	122.02	122.27	6878137.0
298	2019-01-17	122.03	122.26	121.81	122.11	8558523.0
299	2019-01-18	121.23	121.515	121.02	121.02	10896307.0
300	2019-01-22	121.18	121.5	120.9	121.45	7896668.0
301	2019-01-23	120.96	121.54	120.86	121.28	5224918.0
302	2019-01-24	121.16	121.36	120.92	121.09	5662490.0
303	2019-01-25	122.02	122.91	122.02	122.86	11103309.0
304	2019-01-28	122.75	123.29	122.7178	123.29	8522178.0
305	2019-01-29	123.71	124.0	123.46	123.98	11610204.0
306	2019-01-30	123.91	125.07	123.7	124.69	12103963.0
307	2019-01-31	125.18	125.23	124.62	124.75	10209516.0
308	2019-02-01	124.89	125.05	124.37	124.5	12485496.0
309	2019-02-04	123.99	124.29	123.82	123.96	6879187.0
310	2019-02-05	124.29	124.42	124.05	124.28	6291367.0
311	2019-02-06	124.16	124.1899	123.4	123.44	6595100.0
312	2019-02-07	123.8	123.95	123.4367	123.74	5935456.0
313	2019-02-08	124.05	124.33	123.9799	124.21	4235221.0
314	2019-02-11	123.19	123.82	123.19	123.6	4821904.0
315	2019-02-12	123.96	124.03	123.61	123.86	4271869.0
316	2019-02-13	123.84	124.55	123.31	123.37	7640509.0
317	2019-02-14	123.84	124.2	123.53	124.06	6276529.0
318	2019-02-15	124.59	125.0	124.18	124.8	12190104.0
319	2019-02-19	125.98	126.79	125.93	126.7	15614028.0
320	2019-02-20	127.0	127.21	126.31	126.48	8889665.0
321	2019-02-21	126.15	126.22	125.05	125.05	8634596.0
322	2019-02-22	125.53	125.95	125.39	125.5	5439375.0
323	2019-02-25	125.78	125.9	125.23	125.37	4882615.0
324	2019-02-26	125.33	125.6171	125.05	125.58	5153511.0
325	2019-02-27	125.17	125.226	124.4	124.69	7935647.0
326	2019-02-28	124.71	124.71	123.98	123.99	7811731.0
327	2019-03-01	123.48	123.96	121.87	121.88	16411743.0
328	2019-03-04	121.56	121.85	121.18	121.56	10272586.0
329	2019-03-05	121.38	121.73	121.03	121.72	7120090.0
330	2019-03-06	121.43	121.64	121.26	121.61	4820443.0
331	2019-03-07	121.27	121.71	121.18	121.51	6088768.0
332	2019-03-08	122.7	122.89	122.37	122.84	10427747.0
333	2019-03-11	122.52	122.54	121.92	122.24	6708655.0
334	2019-03-12	122.54	123.03	122.4	122.98	6289860.0
335	2019-03-13	123.56	123.88	123.425	123.84	7377297.0
336	2019-03-14	122.33	122.545	122.12	122.41	6778443.0
337	2019-03-15	123.06	123.4	122.9132	122.97	9412061.0
338	2019-03-18	123.3	123.3998	122.89	123.04	7783205.0
339	2019-03-19	123.72	123.79	123.34	123.38	6558693.0
340	2019-03-20	123.66	124.42	122.65	124.18	11304912.0
341	2019-03-21	124.36	124.37	123.11	123.68	7739775.0
342	2019-03-22	123.93	124.22	123.73	123.97	5874016.0
343	2019-03-25	124.56	125.11	124.4801	124.92	7288343.0
344	2019-03-26	124.48	124.51	124.07	124.3	5056224.0
345	2019-03-27	124.35	124.375	123.56	123.65	6595016.0
346	2019-03-28	122.28	122.355	121.705	121.9	11878328.0
347	2019-03-29	122.64	122.75	122.01	122.01	7094201.0
348	2019-04-01	122.4	122.43	121.46	121.53	13559963.0
349	2019-04-02	121.72	122.01	121.68	121.98	4474953.0
350	2019-04-03	121.73	122.01	121.675	121.8	6152734.0
351	2019-04-04	121.1	122.24	120.96	122.11	7508760.0
352	2019-04-05	121.88	122.13	121.6633	121.98	5114493.0
353	2019-04-08	122.97	123.0199	122.4	122.51	4271034.0
354	2019-04-09	123.26	123.35	123.03	123.15	4648392.0
355	2019-04-10	123.22	123.77	123.19	123.53	6344767.0
356	2019-04-11	122.54	122.75	121.79	121.95	11694503.0
357	2019-04-12	121.96	122.31	121.8	121.83	5272844.0
358	2019-04-15	121.2	121.82	121.095	121.6	4252774.0
359	2019-04-16	120.38	120.63	120.19	120.51	10097802.0
360	2019-04-17	120.46	120.51	120.195	120.28	4693864.0
361	2019-04-18	120.24	120.54	120.15	120.37	4090401.0
362	2019-04-22	120.46	120.5	120.27	120.37	2251185.0
363	2019-04-23	119.67	120.2	119.55	120.12	5574897.0
364	2019-04-24	120.06	120.72	120.04	120.47	4173034.0
365	2019-04-25	120.72	121.0962	120.5	120.57	4836857.0
366	2019-04-26	121.26	121.67	121.2199	121.37	6022715.0
367	2019-04-29	120.88	120.91	120.665	120.83	4469721.0
368	2019-04-30	120.89	121.36	120.85	121.2	4758567.0
369	2019-05-01	121.03	121.55	120.18	120.4	12331836.0
370	2019-05-02	119.69	120.11	119.54	119.94	6759844.0
371	2019-05-03	120.56	121.08	120.475	120.65	8414504.0
372	2019-05-06	120.61	121.12	120.54	120.81	3479563.0
373	2019-05-07	121.02	121.42	120.9067	121.21	4010654.0
374	2019-05-08	121.54	121.54	120.77	120.91	4178965.0
375	2019-05-09	120.96	121.62	120.86	121.2	5015785.0
376	2019-05-10	121.41	121.73	121.3	121.43	4586301.0
377	2019-05-13	122.63	122.85	122.325	122.67	11130908.0
378	2019-05-14	122.6	122.66	122.12	122.46	5556105.0
379	2019-05-15	122.71	122.765	122.2199	122.39	10298968.0
380	2019-05-16	122.03	122.0734	121.19	121.51	6349454.0
381	2019-05-17	121.03	121.06	120.33	120.65	6589382.0
382	2019-05-20	120.51	120.74	120.42	120.64	4345803.0
383	2019-05-21	120.08	120.36	119.83	120.36	3845702.0
384	2019-05-22	120.35	120.5	120.19	120.24	3741805.0
385	2019-05-23	120.82	121.52	120.77	121.17	6054721.0
386	2019-05-24	121.13	121.31	120.89	121.3	2324653.0
387	2019-05-28	120.8	120.84	120.46	120.83	4303495.0
388	2019-05-29	121.11	121.26	120.745	120.87	4133202.0
389	2019-05-30	120.96	121.69	120.8	121.69	7757033.0
390	2019-05-31	122.55	123.4	122.315	123.33	15367001.0
391	2019-06-03	124.09	125.34	123.9	125.11	14173636.0
392	2019-06-04	124.88	125.42	124.61	125.15	7997062.0
393	2019-06-05	126.18	126.37	125.24	125.47	7637880.0
394	2019-06-06	125.93	126.45	125.8	125.88	5551778.0
395	2019-06-07	126.79	127.25	126.32	126.59	8145853.0
396	2019-06-10	125.46	125.525	125.065	125.33	5409983.0
397	2019-06-11	124.94	125.4	124.884	125.18	4757841.0
398	2019-06-12	125.6	126.2	125.56	125.83	5756153.0
399	2019-06-13	126.03	126.77	125.9599	126.6	5374818.0
400	2019-06-14	127.21	127.63	126.26	126.56	9226446.0
401	2019-06-17	126.7	126.77	126.17	126.48	4763345.0
402	2019-06-18	127.58	127.75	126.39	127.12	10309646.0
403	2019-06-19	126.77	127.99	126.7	127.89	11660649.0
404	2019-06-20	130.41	131.49	130.185	131.11	18636339.0
405	2019-06-21	131.77	132.17	131.07	131.98	15068037.0
406	2019-06-24	132.77	134.035	132.58	133.94	17851801.0
407	2019-06-25	134.9	135.55	133.21	134.2	24772241.0
408	2019-06-26	132.99	133.55	132.41	132.97	12016402.0
409	2019-06-27	132.38	132.97	132.26	132.84	8412764.0
410	2019-06-28	133.05	133.34	132.61	133.2	8076966.0
411	2019-07-01	131.56	131.755	130.55	130.62	13369815.0
412	2019-07-02	131.27	133.63	131.16	133.41	13282139.0
413	2019-07-03	133.61	134.1	133.23	133.63	6351547.0
414	2019-07-05	131.46	132.32	130.81	132.14	11536581.0
415	2019-07-08	132.18	132.341	131.28	131.29	8028884.0
416	2019-07-09	131.43	132.1	131.1575	131.75	6633439.0
417	2019-07-10	132.94	133.87	132.35	133.83	13920593.0
418	2019-07-11	133.58	133.7	132.41	132.7	7535133.0
419	2019-07-12	132.89	133.69	132.53	133.53	6309451.0
420	2019-07-15	133.18	133.53	132.805	133.53	4026583.0
421	2019-07-16	133.18	133.3	132.13	132.4	7965981.0
422	2019-07-17	133.0	134.6	132.89	134.58	11288279.0
423	2019-07-18	133.83	136.63	133.61	136.48	18466488.0
424	2019-07-19	135.45	136.03	133.97	134.47	18079195.0
425	2019-07-22	134.56	134.82	134.32	134.45	7570898.0
426	2019-07-23	134.43	134.95	133.56	133.69	9981379.0
427	2019-07-24	134.59	134.84	133.98	134.37	6715167.0
428	2019-07-25	134.24	134.28	133.09	133.42	11708241.0
429	2019-07-26	134.24	134.29	133.59	133.64	6249928.0
430	2019-07-29	134.06	134.729	133.44	134.53	9162417.0
431	2019-07-30	134.76	135.18	134.41	134.98	9458733.0
432	2019-07-31	135.03	135.42	133.02	133.21	18797199.0
433	2019-08-01	132.42	136.43	132.305	136.41	27719822.0
434	2019-08-02	135.39	136.6	135.37	135.89	13753222.0
435	2019-08-05	137.93	138.64	137.05	137.79	17519817.0
436	2019-08-06	138.33	139.03	138.005	138.91	9471209.0
437	2019-08-07	141.28	142.47	140.88	141.02	26671092.0
438	2019-08-08	140.9	142.37	140.71	141.73	13108554.0
439	2019-08-09	141.28	142.03	140.96	141.26	9485912.0
440	2019-08-12	141.67	143.38	141.64	142.63	22574074.0
441	2019-08-13	143.17	143.285	139.35	141.78	29930394.0
442	2019-08-14	142.9	143.75	142.05	142.75	20672858.0
443	2019-08-15	142.96	144.02	142.61	143.7	13501099.0
444	2019-08-16	142.75	143.13	141.8	142.78	12184492.0
445	2019-08-19	141.33	141.79	140.85	141.11	10558366.0
446	2019-08-20	141.77	142.255	141.6	142.21	7479375.0
447	2019-08-21	141.62	142.17	141.46	141.76	8118733.0
448	2019-08-22	141.39	141.9	141.17	141.4	6847647.0
449	2019-08-23	141.84	144.33	141.64	144.17	20290539.0
450	2019-08-26	144.35	144.97	143.91	144.19	12200810.0
451	2019-08-27	144.3	145.68	144.27	145.57	12857588.0
452	2019-08-28	145.39	145.68	144.64	145.16	11452157.0
453	2019-08-29	145.4	145.49	143.28	144.12	14764572.0
454	2019-08-30	143.84	144.8822	143.02	143.75	9641918.0
455	2019-09-03	144.96	146.13	144.741	145.75	15613445.0
456	2019-09-04	145.54	146.82	145.5	146.66	11284999.0
457	2019-09-05	144.9867	145.015	142.0	143.14	20292448.0
458	2019-09-06	143.66	144.06	141.86	141.94	14174625.0
459	2019-09-09	142.37	142.46	141.18	141.39	11317417.0
460	2019-09-10	141.23	141.525	140.16	140.18	12606324.0
461	2019-09-11	140.3401	141.26	140.28	141.03	7435539.0
462	2019-09-12	142.6899	143.1	141.11	141.32	12661188.0
463	2019-09-13	141.73	141.99	140.06	140.15	13450924.0
464	2019-09-16	141.6	142.05	141.02	141.32	8078398.0
465	2019-09-17	141.82	142.11	141.2237	141.6	7045262.0
466	2019-09-18	141.93	142.53	139.81	140.71	15066645.0
467	2019-09-19	141.57	141.74	141.0851	141.28	8062414.0
468	2019-09-20	141.61	143.03	141.46	142.95	12143073.0
469	2019-09-23	143.19	143.94	143.07	143.75	9033969.0
470	2019-09-24	143.21	144.77	142.88	144.51	10619888.0
471	2019-09-25	144.08	144.29	141.44	141.83	11993328.0
472	2019-09-26	142.19	142.57	141.56	141.79	8781994.0
473	2019-09-27	140.35	141.68	140.16	141.06	9663779.0
474	2019-09-30	139.77	140.21	138.03	138.87	15501664.0
475	2019-10-01	138.07	140.19	137.8	139.63	12500459.0
476	2019-10-02	140.79	141.88	140.462	141.26	11942729.0
477	2019-10-03	141.36	143.25	141.29	141.9	12406393.0
478	2019-10-04	141.48	142.31	141.14	141.9	9689748.0
479	2019-10-07	141.16	141.7709	140.24	140.69	6155985.0
480	2019-10-08	142.03	142.29	141.17	141.92	10478330.0
481	2019-10-09	142.16	142.58	141.62	142.05	6928809.0
482	2019-10-10	141.59	141.66	140.578	140.81	9274648.0
483	2019-10-11	139.9801	140.19	138.91	140.03	11423274.0
484	2019-10-14	140.45	140.82	140.34	140.59	4008722.0
485	2019-10-15	140.27	140.3	139.21	139.61	9130388.0
486	2019-10-16	140.1599	140.53	139.6988	140.41	10363294.0
487	2019-10-17	140.5	141.12	140.42	140.61	6216147.0
488	2019-10-18	140.5	140.71	140.32	140.46	6416080.0
489	2019-10-21	140.72	140.76	139.6	139.79	8312737.0
490	2019-10-22	140.13	140.3	139.72	140.2	3880815.0
491	2019-10-23	140.59	141.0	140.5	140.53	4159671.0
492	2019-10-24	141.0	141.74	140.93	141.53	6263966.0
493	2019-10-25	142.8181	142.83	141.4	141.86	6008671.0
494	2019-10-28	141.25	141.25	140.4004	140.64	5402458.0
495	2019-10-29	140.0	140.63	139.78	140.25	3835104.0
496	2019-10-30	140.54	141.04	139.55	141.02	6992123.0
497	2019-10-31	141.98	142.69	141.89	142.43	7043202.0
498	2019-11-01	142.21	142.9	142.01	142.56	8089314.0
499	2019-11-04	142.2367	142.45	141.7446	142.15	4737087.0
500	2019-11-05	140.7	140.89	139.38	139.85	11769429.0
501	2019-11-06	140.12	140.79	140.0	140.45	6404884.0
502	2019-11-07	140.11	140.2	137.6	138.27	15176983.0
503	2019-11-08	137.7	138.33	137.39	137.39	10377412.0
504	2019-11-11	137.61	137.79	136.435	137.06	7037251.0
505	2019-11-12	137.03	137.59	136.19	137.43	6448394.0
506	2019-11-13	137.8	138.22	137.64	137.98	8809170.0
507	2019-11-14	138.38	138.94	137.8685	138.56	5220259.0
508	2019-11-15	138.03	138.4208	137.971	138.21	10106690.0
509	2019-11-18	138.44	138.85	138.3	138.62	5717762.0
510	2019-11-19	138.13	138.9716	138.13	138.69	4819651.0
511	2019-11-20	138.53	139.0	138.1	138.76	6864781.0
512	2019-11-21	138.39	138.56	137.77	138.0	4196464.0
513	2019-11-22	138.37	138.46	137.66	137.74	3620266.0
514	2019-11-25	137.32	137.62	136.99	137.08	6468727.0
515	2019-11-26	136.98	137.8	136.58	137.74	4724383.0
516	2019-11-27	137.03	137.21	136.83	137.01	4106004.0
517	2019-11-29	137.1	138.1341	137.08	137.86	4516421.0
518	2019-12-02	137.314	138.09	137.3	137.79	8274464.0
519	2019-12-03	139.06	139.57	138.97	139.11	8500626.0
520	2019-12-04	139.16	139.165	138.59	138.92	6322253.0
521	2019-12-05	138.8	139.45	138.79	139.0	5661533.0
522	2019-12-06	137.76	137.8262	137.4	137.62	8714531.0
523	2019-12-09	137.81	137.81	137.45	137.58	2711506.0
524	2019-12-10	138.25	138.33	137.74	137.97	3240667.0
525	2019-12-11	138.2	139.3	138.1201	138.92	6051297.0
526	2019-12-12	139.78	139.85	137.88	138.43	8809561.0
527	2019-12-13	138.52	139.21	137.98	139.05	6964255.0
528	2019-12-16	139.2	139.39	138.8	139.04	4645603.0
529	2019-12-17	139.04	139.3	138.851	139.01	4287398.0
530	2019-12-18	138.86	139.25	138.81	139.02	3607526.0
531	2019-12-19	139.0421	139.55	138.87	139.38	4974681.0
532	2019-12-20	139.3705	139.52	138.98	139.52	4446611.0
533	2019-12-23	139.53	139.96	139.53	139.95	5180814.0
534	2019-12-24	140.4401	141.33	140.43	141.27	5303698.0
535	2019-12-26	142.06	142.47	141.9062	142.38	8338329.0
536	2019-12-27	142.26	142.73	142.17	142.33	5119883.0
537	2019-12-30	142.57	142.8	142.46	142.63	4810215.0
538	2019-12-31	143.31	143.605	142.8	142.9	5312671.0
539	2020-01-02	143.86	144.21	143.4	143.95	7732710.0
540	2020-01-03	145.7713	146.32	145.4	145.86	12272707.0
541	2020-01-06	148.42	148.48	146.95	147.39	14397138.0
542	2020-01-07	147.57	148.14	147.43	147.97	7996704.0
543	2020-01-08	148.49	148.61	146.14	146.86	22247107.0
544	2020-01-09	146.07	146.41	145.44	146.03	10292147.0
545	2020-01-10	146.22	146.99	146.17	146.91	6183208.0
546	2020-01-13	146.35	146.38	145.78	145.82	7593771.0
547	2020-01-14	145.4005	145.81	145.082	145.69	6589676.0
548	2020-01-15	146.21	146.73	145.82	146.54	6498475.0
549	2020-01-16	146.2313	146.4658	145.755	146.31	6051756.0
550	2020-01-17	146.51	146.99	146.31	146.58	11119151.0
551	2020-01-21	145.77	146.86	145.551	146.74	6076269.0
552	2020-01-22	146.68	146.81	146.38	146.79	4772215.0
553	2020-01-23	147.0	147.62	146.62	147.12	8411937.0
554	2020-01-24	146.9221	148.38	146.89	147.98	9913786.0
555	2020-01-27	149.21	149.32	148.4575	148.99	9963178.0
556	2020-01-28	148.36	148.56	147.53	147.66	7507154.0
557	2020-01-29	147.7	148.56	147.61	148.46	5004617.0
558	2020-01-30	148.69	149.31	148.01	148.47	9117215.0
559	2020-01-31	148.88	149.68	148.81	149.33	14781354.0
560	2020-02-03	148.66	148.78	147.6802	148.36	9103481.0
561	2020-02-04	146.96	147.03	145.8	146.43	10501897.0
562	2020-02-05	146.38	146.81	146.16	146.61	6156860.0
563	2020-02-06	147.28	147.63	147.0	147.4	4807047.0
564	2020-02-07	147.83	148.18	147.335	147.79	6367355.0
565	2020-02-10	148.21	148.4464	147.91	148.17	5788476.0
566	2020-02-11	148.03	148.16	147.01	147.66	5173393.0
567	2020-02-12	147.42	147.81	147.1567	147.54	5008759.0
568	2020-02-13	148.24	148.58	147.9501	148.38	7080088.0
569	2020-02-14	148.74	149.13	148.63	149.0	5344151.0
570	2020-02-18	149.88	151.09	149.47	150.91	11523582.0
571	2020-02-19	150.9884	151.82	150.815	151.79	9240505.0
572	2020-02-20	152.0	152.83	151.95	152.41	8427774.0
573	2020-02-21	154.4057	155.2219	154.18	154.7	16344191.0
574	2020-02-24	158.36	158.53	155.36	156.09	27077119.0
575	2020-02-25	155.12	156.08	152.91	153.3	28034251.0
576	2020-02-26	153.84	155.28	152.9	153.97	17902830.0
577	2020-02-27	155.58	156.27	153.9	154.0	27842425.0
578	2020-02-28	152.71	152.77	147.05	148.38	42698920.0
579	2020-03-02	149.97	150.73	149.04	149.2	16264343.0
580	2020-03-03	150.84	155.24	150.735	153.89	28473121.0
581	2020-03-04	154.4	154.96	153.7	154.16	12271488.0
582	2020-03-05	156.06	157.62	155.72	157.49	17937637.0
583	2020-03-06	158.32	159.25	154.54	157.55	26934835.0
584	2020-03-09	158.5	159.37	156.33	157.81	24773134.0
585	2020-03-10	156.2303	156.41	154.39	154.48	18687110.0
586	2020-03-11	156.26	156.5	153.61	153.93	17763825.0
587	2020-03-12	151.53	151.55	146.85	147.79	32836122.0
588	2020-03-13	149.42	149.6	141.58	143.28	35132872.0
589	2020-03-16	137.56	142.96	136.12	141.64	24368528.0
590	2020-03-17	140.18	146.2	139.93	143.56	24390448.0
591	2020-03-18	141.75	142.88	138.5	140.7	21891367.0
592	2020-03-19	139.0781	140.5	137.8503	138.04	20771230.0
593	2020-03-20	140.7399	141.17	139.14	140.11	19896161.0
594	2020-03-23	142.675	146.93	142.28	146.3	28205580.0
595	2020-03-24	153.5	155.66	152.05	153.4	20601136.0
596	2020-03-25	152.58	152.878	151.01	151.3	16408181.0
597	2020-03-26	153.3	154.81	152.08	153.24	12744195.0
598	2020-03-27	153.0	153.55	152.0	152.25	9818063.0
599	2020-03-30	152.41	153.08	151.57	152.92	12064244.0
600	2020-03-31	151.36	151.8	147.97	148.05	13282011.0
601	2020-04-01	148.2	150.08	147.85	149.45	11789096.0
602	2020-04-02	151.2	152.5	150.7	151.9	9171702.0
603	2020-04-03	152.4097	153.09	151.66	152.65	8466802.0
604	2020-04-06	154.1699	157.22	153.96	156.88	14636349.0
605	2020-04-07	155.33	156.14	154.38	156.04	9167837.0
606	2020-04-08	155.91	155.94	154.59	154.65	7589797.0
607	2020-04-09	158.08	159.08	157.21	158.69	18039666.0
608	2020-04-13	159.17	162.38	158.625	161.41	20520700.0
609	2020-04-14	162.6701	164.42	161.78	162.68	17085552.0
610	2020-04-15	161.8	162.54	160.8061	161.85	12112985.0
611	2020-04-16	161.88	163.15	160.65	161.71	9164551.0
612	2020-04-17	159.72	160.07	158.12	158.57	14646944.0
613	2020-04-20	158.62	160.22	158.46	159.7	10680239.0
614	2020-04-21	157.6	159.21	157.04	158.61	12457516.0
615	2020-04-22	160.5	161.74	160.42	161.73	12891829.0
616	2020-04-23	162.38	163.6	161.84	163.34	14920793.0
617	2020-04-24	163.13	163.31	160.89	162.64	11198404.0
618	2020-04-27	161.88	162.0	160.41	161.56	9024335.0
619	2020-04-28	160.89	160.98	159.16	160.84	10378909.0
620	2020-04-29	160.1	161.85	159.76	161.73	12221655.0
621	2020-04-30	160.22	160.82	158.13	158.8	13626783.0
622	2020-05-01	158.0	160.45	157.8	159.78	10881552.0
623	2020-05-04	160.33	160.95	159.91	160.34	7982737.0
624	2020-05-05	160.16	161.1	159.33	161.02	10550702.0
625	2020-05-06	158.99	159.81	158.1	158.95	13342862.0
626	2020-05-07	159.5	161.96	159.36	161.39	13689766.0
627	2020-05-08	161.08	162.0	160.0	160.42	12240280.0
628	2020-05-11	160.34	160.71	158.89	159.42	11191579.0
629	2020-05-12	160.3	160.95	159.72	160.04	10384042.0
630	2020-05-13	160.94	161.62	160.54	161.58	10936634.0
631	2020-05-14	161.53	163.34	161.51	163.01	17074770.0
632	2020-05-15	164.02	164.8	163.08	163.93	13915777.0
633	2020-05-18	164.33	164.495	162.4102	162.69	14132780.0
634	2020-05-19	163.6	164.43	163.04	164.26	8536322.0
635	2020-05-20	164.54	164.9599	163.89	164.65	10658300.0
636	2020-05-21	163.46	163.58	161.37	162.25	11786413.0
637	2020-05-22	162.88	163.47	162.74	163.21	8537849.0
638	2020-05-26	162.58	162.58	160.69	160.89	13929709.0
639	2020-05-27	159.42	161.34	159.2	161.18	13060837.0
640	2020-05-28	162.12	162.4598	160.9	161.72	9757164.0
641	2020-05-29	162.58	163.4	162.32	162.91	12581762.0
642	2020-06-01	162.9235	163.74	162.39	163.66	8139420.0
643	2020-06-02	163.9999	164.08	161.86	162.6	10385420.0
644	2020-06-03	160.3301	160.9	158.82	159.6	16981986.0
645	2020-06-04	161.14	161.87	159.84	161.28	10089713.0
646	2020-06-05	158.6201	158.72	157.035	158.01	16017821.0
647	2020-06-08	158.9	159.8599	158.47	159.72	9235800.0
648	2020-06-09	161.07	161.775	160.87	161.26	9028378.0
649	2020-06-10	162.11	163.63	160.52	163.57	12988548.0
650	2020-06-11	163.3299	164.06	161.9701	162.39	11669004.0
651	2020-06-12	163.41	163.88	162.56	162.62	6891670.0
652	2020-06-15	160.52	162.56	160.16	162.33	8520875.0
653	2020-06-16	161.85	162.685	161.36	162.25	7962903.0
654	2020-06-17	162.0	162.62	161.77	162.56	4752277.0
655	2020-06-18	162.1965	162.32	161.44	162.24	5393023.0
656	2020-06-19	162.87	164.09	162.78	164.03	12181570.0
657	2020-06-22	165.06	165.73	164.41	165.09	12357344.0
658	2020-06-23	165.63	166.52	165.52	166.48	12130759.0
659	2020-06-24	166.01	166.99	165.45	165.9	10850683.0
660	2020-06-25	165.89	165.91	165.16	165.8	7080571.0
661	2020-06-26	164.87	166.56	164.22	166.54	9742380.0
662	2020-06-29	166.56	166.8	166.18	166.63	6735695.0
663	2020-06-30	166.31	167.99	166.19	167.37	12746655.0
664	2020-07-01	167.05	167.06	165.34	166.62	13183934.0
665	2020-07-02	166.2	167.24	166.02	166.98	8750017.0
666	2020-07-06	167.75	168.0	167.19	167.98	7259154.0
667	2020-07-07	167.41	169.04	167.38	169.04	11589391.0
668	2020-07-08	170.32	170.86	169.78	170.09	11686924.0
669	2020-07-09	170.48	170.64	168.78	169.63	13317747.0
670	2020-07-10	169.95	170.15	168.57	169.19	8213071.0
671	2020-07-13	170.29	170.42	169.16	169.4	11089698.0
672	2020-07-14	168.97	170.2	168.81	170.19	9803313.0
673	2020-07-15	169.62	170.43	169.39	170.34	8728537.0
674	2020-07-16	169.8	170.0	168.65	168.73	10283038.0
675	2020-07-17	169.94	170.27	169.61	170.12	10291745.0
676	2020-07-20	170.76	171.07	170.27	170.94	10017165.0
677	2020-07-21	172.53	173.25	172.31	173.0	12824492.0
678	2020-07-22	174.05	175.77	173.76	175.63	18712467.0
679	2020-07-23	176.17	178.41	175.65	177.18	23006824.0
680	2020-07-24	179.14	179.16	178.2	178.7	15601327.0
681	2020-07-27	181.85	182.83	181.53	182.23	21115604.0
682	2020-07-28	182.02	184.26	181.42	183.75	21164633.0
683	2020-07-29	184.0089	186.14	182.39	185.13	25640100.0
684	2020-07-30	183.44	184.33	182.13	183.76	18061227.0
685	2020-07-31	184.51	185.7501	184.165	185.43	15885010.0
686	2020-08-03	185.05	185.82	184.2	185.64	12896999.0
687	2020-08-04	185.61	189.6	185.21	189.59	20773210.0
688	2020-08-05	191.65	193.13	190.62	191.35	27193718.0
689	2020-08-06	193.74	194.4499	192.5207	193.89	20640119.0
690	2020-08-07	192.705	192.96	189.33	190.81	24570160.0
691	2020-08-10	191.2	192.61	189.66	190.15	19047223.0
692	2020-08-11	183.57	183.98	179.43	179.94	45354997.0
693	2020-08-12	182.61	183.1	179.04	179.1	28779419.0
694	2020-08-13	181.56	184.7	181.36	183.33	18596773.0
695	2020-08-14	183.44	183.72	181.49	182.54	11791981.0
696	2020-08-17	184.69	187.01	184.66	186.5	15340780.0
697	2020-08-18	189.18	189.4	185.63	188.18	16291627.0
698	2020-08-19	187.21	187.46	181.71	182.24	24646942.0
699	2020-08-20	181.19	183.71	180.93	183.5	16692201.0
700	2020-08-21	182.14	182.81	180.47	182.03	12713741.0
701	2020-08-24	182.91	182.925	180.685	181.0	11605788.0
702	2020-08-25	181.06	181.25	179.731	181.22	10056066.0
703	2020-08-26	180.26	183.58	180.2	183.36	12715762.0
704	2020-08-27	185.0	185.17	179.37	181.24	16299207.0
705	2020-08-28	183.98	185.4	183.4046	184.39	13200826.0
706	2020-08-31	184.79	185.53	184.28	184.83	10251152.0
707	2020-09-01	186.99	186.99	184.33	185.05	10689058.0
708	2020-09-02	183.75	183.86	181.5	182.62	11536946.0
709	2020-09-03	182.3	182.82	180.49	181.14	12176904.0
710	2020-09-04	180.95	182.1	180.05	181.64	11567864.0
711	2020-09-08	179.5	182.27	179.02	181.29	13229196.0
712	2020-09-09	182.5	183.22	182.19	183.05	8424118.0
713	2020-09-10	184.23	184.68	182.28	182.46	9143612.0
714	2020-09-11	183.14	183.5499	182.005	182.45	7662287.0
715	2020-09-14	183.57	184.3	183.39	183.89	9709501.0
716	2020-09-15	184.46	184.67	182.92	183.45	7993693.0
717	2020-09-16	184.98	185.01	183.33	183.97	12717630.0
718	2020-09-17	181.92	183.09	181.48	182.96	8836188.0
719	2020-09-18	183.07	184.09	182.64	183.2	9959667.0
720	2020-09-21	179.84	180.29	176.75	179.52	17436121.0
721	2020-09-22	179.63	180.02	178.11	178.65	7977916.0
722	2020-09-23	176.98	177.26	174.1	174.79	18134030.0
723	2020-09-24	174.36	176.235	173.77	175.44	11759192.0
724	2020-09-25	174.41	175.3	173.89	174.94	6779192.0
725	2020-09-28	175.83	176.805	175.09	176.7	7109746.0
726	2020-09-29	177.19	178.33	176.95	178.19	8762004.0
727	2020-09-30	177.71	178.61	176.66	177.12	8371844.0
728	2020-10-01	178.71	179.5	178.0375	178.7	10402833.0
729	2020-10-02	178.69	179.29	178.16	178.54	7488503.0
730	2020-10-05	179.02	180.14	178.9	179.41	6969605.0
731	2020-10-06	180.16	180.37	177.0513	177.3	8632761.0
732	2020-10-07	177.09	177.42	176.43	177.22	6410899.0
733	2020-10-08	178.18	178.45	176.67	177.85	6530845.0
734	2020-10-09	180.13	181.17	179.93	181.08	15979775.0
735	2020-10-12	180.57	180.83	180.19	180.56	4842997.0
736	2020-10-13	178.5633	178.6	177.1	177.72	8384295.0
737	2020-10-14	179.09	179.59	178.27	178.27	9100896.0
738	2020-10-15	177.71	179.15	177.59	178.92	6821291.0
739	2020-10-16	179.22	179.32	178.13	178.3	7262158.0
740	2020-10-19	179.41	179.475	178.37	178.39	6084398.0
741	2020-10-20	178.54	179.67	178.08	179.25	7124678.0
742	2020-10-21	180.47	181.31	180.23	180.6	7548086.0
743	2020-10-22	178.8767	179.027	177.72	178.83	8376974.0
744	2020-10-23	179.09	179.2	177.76	178.64	5919276.0
745	2020-10-26	178.75	179.14	178.22	178.55	5105103.0
746	2020-10-27	178.71	179.43	178.51	179.02	5826871.0
747	2020-10-28	176.45	176.85	175.44	176.13	11734083.0
748	2020-10-29	175.02	176.14	174.83	175.4	8474453.0
749	2020-10-30	177.18	177.36	175.95	176.2	7304589.0
750	2020-11-02	177.4499	177.925	177.1301	177.91	6498368.0
751	2020-11-03	178.95	179.39	178.3	178.92	7577196.0
752	2020-11-04	178.93	179.19	177.66	178.82	11117259.0
753	2020-11-05	181.0	183.285	180.97	182.93	16102775.0
754	2020-11-06	183.4	183.53	182.19	183.19	10378266.0
755	2020-11-09	176.42	176.45	173.64	175.08	29800706.0
756	2020-11-10	176.75	176.91	175.66	175.66	11728459.0
757	2020-11-11	174.695	175.28	174.435	174.9	9008471.0
758	2020-11-12	176.04	176.765	175.84	175.96	7182263.0
759	2020-11-13	177.65	177.8	176.84	177.16	6470910.0
760	2020-11-16	177.23	177.91	176.87	177.15	8358474.0
761	2020-11-17	177.25	177.44	176.0903	176.5	8229142.0
762	2020-11-18	176.26	176.86	175.35	175.49	7384661.0
763	2020-11-19	174.3	175.22	174.17	175.16	6965056.0
764	2020-11-20	176.12	176.38	175.58	175.69	6380936.0
765	2020-11-23	175.1	175.24	171.78	172.23	15510552.0
766	2020-11-24	169.3	169.69	168.86	169.59	18823230.0
767	2020-11-25	169.975	170.52	169.24	169.51	10286575.0
768	2020-11-27	166.9	167.8298	166.78	167.79	10569141.0
769	2020-11-30	166.68	167.43	166.03	166.67	13209977.0
770	2020-12-01	169.76	170.48	169.3	170.18	13457085.0
771	2020-12-02	170.57	171.76	170.15	171.46	9199741.0
772	2020-12-03	172.64	172.85	171.08	172.81	10457274.0
773	2020-12-04	172.78	173.32	171.59	172.32	10098639.0
774	2020-12-07	172.56	175.29	172.51	174.89	10555101.0
775	2020-12-08	175.51	175.93	174.72	175.5	6348418.0
776	2020-12-09	173.92	174.0399	171.24	172.5	10743185.0
777	2020-12-10	172.9	173.58	171.7	172.17	6564030.0
778	2020-12-11	172.25	173.32	172.11	172.49	6084848.0
779	2020-12-14	171.91	172.52	170.91	171.54	7644419.0
780	2020-12-15	173.43	173.9799	173.055	173.94	6848629.0
781	2020-12-16	174.13	175.015	173.02	174.9	8174737.0
782	2020-12-17	177.15	177.87	176.575	176.74	9475790.0
783	2020-12-18	176.65	176.98	176.1	176.44	6789888.0
784	2020-12-21	176.29	176.94	175.76	175.88	8168924.0
785	2020-12-22	176.2	176.34	174.34	174.49	9447403.0
786	2020-12-23	175.1	176.21	175.06	175.65	6542767.0
787	2020-12-24	175.55	176.37	175.5145	176.35	3695443.0
788	2020-12-28	177.26	177.91	175.625	175.71	7750613.0
789	2020-12-29	176.25	176.97	175.57	176.35	5983741.0
790	2020-12-30	176.44	177.72	176.44	177.7	5914039.0
791	2020-12-31	178.07	178.4	177.32	178.36	7540757.0
792	2021-01-04	181.97	182.4	180.955	182.33	14331436.0
793	2021-01-05	182.87	183.21	181.8239	182.87	12718753.0
794	2021-01-06	181.49	181.58	178.24	179.9	18453495.0
795	2021-01-07	179.69	179.92	178.84	179.48	7110214.0
796	2021-01-08	176.83	176.9899	171.48	173.34	24399895.0
797	2021-01-11	172.14	173.68	172.03	173.0	8579195.0
798	2021-01-12	173.13	174.18	172.32	174.12	9699545.0
799	2021-01-13	173.68	174.46	173.05	173.37	14110299.0
800	2021-01-14	173.44	174.22	172.655	173.28	13522670.0
801	2021-01-15	172.8437	173.07	170.975	171.13	16172494.0
802	2021-01-19	172.71	172.85	171.92	172.58	7485700.0
803	2021-01-20	174.37	175.467	173.82	175.39	9456038.0
804	2021-01-21	175.11	175.51	174.51	175.28	7250164.0
805	2021-01-22	172.89	174.29	172.35	173.9	7269592.0
806	2021-01-25	174.8199	174.96	173.19	174.05	5936770.0
807	2021-01-26	173.98	174.26	173.4202	173.62	4685568.0
808	2021-01-27	172.93	173.52	171.66	172.52	9036528.0
809	2021-01-28	174.28	174.73	172.04	172.68	9392363.0
810	2021-01-29	174.87	175.1633	172.61	172.61	11252816.0
811	2021-02-01	175.02	175.26	174.06	174.23	9079082.0
812	2021-02-02	172.49	172.53	171.51	172.11	7163267.0
813	2021-02-03	172.36	172.5901	171.5	171.85	4658060.0
814	2021-02-04	168.29	168.395	167.34	168.15	13736624.0
815	2021-02-05	168.99	170.18	168.67	169.81	6538458.0
816	2021-02-08	171.9799	172.4	171.49	171.52	6887535.0
817	2021-02-09	172.57	173.03	171.75	172.08	5020659.0
818	2021-02-10	173.15	173.22	172.01	172.71	6064966.0
819	2021-02-11	172.7	172.871	170.71	171.21	5994522.0
820	2021-02-12	170.29	171.65	169.88	170.69	6018930.0
821	2021-02-16	168.14	170.065	167.73	168.24	14761087.0
822	2021-02-17	166.92	167.34	165.85	166.33	11252788.0
823	2021-02-18	166.98	167.3	165.73	166.32	7498157.0
824	2021-02-19	166.76	167.94	166.6	167.01	8273502.0
825	2021-02-22	168.54	169.89	168.3	169.51	9981965.0
826	2021-02-23	169.48	169.74	168.28	169.12	8616789.0
827	2021-02-24	167.65	169.14	167.15	169.0	8890612.0
828	2021-02-25	166.92	167.66	165.45	165.82	16233818.0
829	2021-02-26	165.0	165.1	160.95	161.81	22706300.0
830	2021-03-01	163.03	163.35	161.16	161.53	13828347.0
831	2021-03-02	161.93	162.925	161.22	162.41	11424608.0
832	2021-03-03	160.61	161.69	159.485	160.62	13059936.0
833	2021-03-04	160.6	161.455	158.43	159.04	13870077.0
834	2021-03-05	159.66	159.82	158.55	159.14	12068139.0
835	2021-03-08	158.58	158.74	157.1297	157.49	12134854.0
836	2021-03-09	160.75	161.2521	160.415	160.84	10382555.0
837	2021-03-10	161.06	161.78	160.66	161.66	7962003.0
838	2021-03-11	161.47	161.98	161.12	161.52	6749209.0
839	2021-03-12	159.54	161.69	159.35	161.49	8608514.0
840	2021-03-15	162.305	162.55	161.43	162.2	8110140.0
841	2021-03-16	162.36	163.2	161.81	162.35	7547417.0
842	2021-03-17	162.268	164.15	161.48	163.51	12626689.0
843	2021-03-18	161.15	162.82	161.11	162.56	8731762.0
844	2021-03-19	162.56	163.43	162.4299	163.24	6868892.0
845	2021-03-22	162.27	163.13	162.16	163.0	5239970.0
846	2021-03-23	162.45	162.49	161.592	161.81	6048301.0
847	2021-03-24	162.21	162.89	161.94	162.37	6183666.0
848	2021-03-25	163.0599	163.5799	161.32	161.78	8398596.0
849	2021-03-26	161.71	162.73	161.6499	162.24	6153894.0
850	2021-03-29	161.46	161.52	159.83	160.31	8409316.0
851	2021-03-30	157.94	158.2	157.55	157.57	8353246.0
852	2021-03-31	158.06	160.68	158.05	159.96	10623771.0
853	2021-04-01	161.56	162.11	161.28	161.98	7105228.0
854	2021-04-05	161.52	162.4047	161.36	161.92	6163799.0
855	2021-04-06	162.79	163.53	162.75	163.22	6761166.0
856	2021-04-07	162.82	163.31	162.5	162.76	5436014.0
857	2021-04-08	164.1679	164.77	164.14	164.51	6574524.0
858	2021-04-09	162.75	163.66	162.48	163.27	6657898.0
859	2021-04-12	162.73	162.8	161.81	162.28	4896669.0
860	2021-04-13	163.18	163.85	163.03	163.43	6995903.0
861	2021-04-14	162.77	163.05	162.3	162.72	6312296.0
862	2021-04-15	164.07	165.79	164.03	165.35	8250646.0
863	2021-04-16	166.24	166.811	165.94	166.35	10057602.0
864	2021-04-19	165.91	166.44	165.72	165.89	5721727.0
865	2021-04-20	165.65	166.81	165.62	166.48	6531979.0
866	2021-04-21	167.18	168.39	167.15	168.13	8380178.0
867	2021-04-22	167.11	167.53	166.4901	167.04	7680140.0
868	2021-04-23	167.37	167.53	165.78	166.4	7107484.0
869	2021-04-26	166.63	166.865	166.05	166.84	4786613.0
870	2021-04-27	166.92	167.15	166.28	166.42	5363499.0
871	2021-04-28	165.75	166.96	165.49	166.91	6932217.0
872	2021-04-29	165.58	166.26	164.47	166.22	9067627.0
873	2021-04-30	165.86	166.0	165.24	165.66	6248711.0
874	2021-05-03	167.61	168.43	167.41	167.81	9014708.0
875	2021-05-04	167.69	168.55	165.5	166.58	10267411.0
876	2021-05-05	166.63	167.31	166.61	167.27	5950000.0
877	2021-05-06	167.95	170.29	167.92	170.06	13574072.0
878	2021-05-07	171.53	172.5501	171.0	171.59	14748628.0
879	2021-05-10	172.74	172.84	171.78	172.11	8276584.0
880	2021-05-11	170.5582	172.17	170.27	172.14	8348213.0
881	2021-05-12	171.4321	171.835	170.345	170.43	12666262.0
882	2021-05-13	170.35	171.27	170.225	171.13	8078266.0
883	2021-05-14	172.05	172.7	171.82	172.69	9686777.0
884	2021-05-17	173.3	175.0	173.28	174.7	11956831.0
885	2021-05-18	175.18	175.21	174.46	175.04	7294010.0
886	2021-05-19	175.14	177.0	174.345	175.16	20741106.0
887	2021-05-20	175.32	176.46	175.11	175.96	9802799.0
888	2021-05-21	176.58	176.8602	175.145	176.04	7677190.0
889	2021-05-24	176.15	176.59	175.87	176.35	5557339.0
890	2021-05-25	176.15	177.95	176.04	177.95	8986945.0
891	2021-05-26	178.368	178.61	177.04	177.64	8495383.0
892	2021-05-27	177.39	177.82	176.81	177.71	7992951.0
893	2021-05-28	177.46	178.43	177.2411	178.38	9968324.0
894	2021-06-01	178.76	178.85	177.19	177.9	9143250.0
895	2021-06-02	178.34	178.78	177.97	178.77	6613106.0
896	2021-06-03	175.83	175.83	174.66	175.27	10153899.0
897	2021-06-04	176.65	177.57	176.61	177.16	8375264.0
898	2021-06-07	176.96	177.9	176.63	177.87	7709094.0
899	2021-06-08	177.23	177.54	176.37	177.32	5905832.0
900	2021-06-09	177.38	177.8	176.78	176.98	6346094.0
901	2021-06-10	176.7	177.85	176.48	177.74	9896612.0
902	2021-06-11	176.33	176.57	175.48	175.74	7836860.0
903	2021-06-14	173.16	175.06	172.95	174.71	7733645.0
904	2021-06-15	174.78	174.915	173.34	174.05	7550154.0
905	2021-06-16	173.91	174.465	171.03	171.11	16039864.0
906	2021-06-17	167.02	167.615	165.44	165.85	27232236.0
907	2021-06-18	166.14	166.72	164.87	164.93	15744310.0
908	2021-06-21	166.52	167.2218	166.0	166.95	8370991.0
909	2021-06-22	166.35	166.915	166.01	166.25	7223919.0
910	2021-06-23	166.97	168.03	165.97	166.14	8474276.0
911	2021-06-24	167.0	167.23	166.01	166.04	6903352.0
912	2021-06-25	167.45	167.525	166.29	166.59	7473679.0
913	2021-06-28	166.68	166.91	166.3575	166.58	6508902.0
914	2021-06-29	164.34	165.2782	164.01	164.83	7451415.0
915	2021-06-30	164.57	166.1	164.29	165.63	7955839.0
916	2021-07-01	166.65	166.88	165.5	166.2	7430497.0
917	2021-07-02	167.35	167.715	166.4	167.29	7873574.0
918	2021-07-06	169.27	169.65	167.54	168.12	7932050.0
919	2021-07-07	168.72	169.23	168.19	168.76	7108909.0
920	2021-07-08	169.82	169.855	167.91	168.65	7244275.0
921	2021-07-09	168.84	169.62	168.66	169.21	4997398.0
922	2021-07-12	168.7	169.16	167.64	169.0	7315422.0
923	2021-07-13	169.51	169.9	168.93	169.22	7040277.0
924	2021-07-14	170.91	171.04	170.28	171.04	8830335.0
925	2021-07-15	170.89	171.3	170.34	171.07	6520126.0
926	2021-07-16	170.65	170.95	169.28	169.41	9460348.0
927	2021-07-19	169.51	169.91	168.89	169.61	6707365.0
928	2021-07-20	170.51	170.8	168.92	169.39	6540058.0
929	2021-07-21	168.33	169.0	168.14	168.76	4622581.0
930	2021-07-22	168.49	169.191	168.06	169.09	4793605.0
931	2021-07-23	168.5	168.88	167.95	168.56	5831463.0
932	2021-07-26	168.58	168.86	168.08	168.16	5229817.0
933	2021-07-27	168.73	168.905	167.93	168.44	6300183.0
934	2021-07-28	168.26	169.38	167.72	169.29	7905846.0
935	2021-07-29	170.7	171.52	170.67	171.17	8092385.0
936	2021-07-30	170.72	170.99	169.38	169.82	7391706.0
937	2021-08-02	169.3	170.245	169.1	169.61	10783240.0
938	2021-08-03	169.42	169.83	169.21	169.49	5402340.0
939	2021-08-04	171.28	171.4	168.99	169.53	9796349.0
940	2021-08-05	169.37	169.4371	168.203	168.86	7893245.0
941	2021-08-06	165.84	165.93	164.55	164.64	13547643.0
942	2021-08-09	163.01	163.295	161.26	161.72	11546973.0
943	2021-08-10	161.39	162.11	160.68	161.77	6870766.0
944	2021-08-11	163.15	164.17	162.68	164.0	7382417.0
945	2021-08-12	163.65	164.1	162.9335	164.04	5222080.0
946	2021-08-13	165.02	166.46	164.89	166.39	7388246.0
947	2021-08-16	166.73	167.39	166.59	167.22	7781796.0
948	2021-08-17	167.29	167.73	166.56	166.97	7106992.0
949	2021-08-18	167.24	167.51	166.26	167.1	7697931.0
950	2021-08-19	167.24	167.29	166.16	166.61	6934268.0
951	2021-08-20	166.8	167.14	166.36	166.7	7154348.0
952	2021-08-23	168.82	168.91	167.96	168.73	8190548.0
953	2021-08-24	169.04	169.27	168.52	168.65	4519173.0
954	2021-08-25	167.88	167.92	166.74	167.48	5588751.0
955	2021-08-26	167.21	168.21	166.83	167.67	4371866.0
956	2021-08-27	167.58	170.19	166.87	170.19	10036431.0
957	2021-08-30	169.66	169.835	169.09	169.35	3768628.0
958	2021-08-31	169.23	169.92	168.75	169.69	6336002.0
959	2021-09-01	169.94	170.0	169.16	169.7	4764866.0
960	2021-09-02	169.5	169.63	168.82	169.25	4601128.0
961	2021-09-03	170.59	171.55	170.15	171.06	8353646.0
962	2021-09-07	169.56	169.78	167.63	167.71	10007697.0
963	2021-09-08	168.02	168.08	166.7	167.29	6575990.0
964	2021-09-09	168.17	168.28	166.83	168.03	6641424.0
965	2021-09-10	167.81	168.08	167.145	167.18	7426272.0
966	2021-09-13	167.45	168.22	167.395	167.74	5474323.0
967	2021-09-14	168.22	169.16	167.48	168.82	7922917.0
968	2021-09-15	168.1332	168.36	167.45	167.83	5624883.0
969	2021-09-16	164.38	164.44	163.233	164.03	11780399.0
970	2021-09-17	163.86	164.32	163.4	163.77	8369679.0
971	2021-09-20	164.29	165.28	164.07	164.94	7566577.0
972	2021-09-21	165.81	166.63	165.49	166.04	7181458.0
973	2021-09-22	165.89	167.15	165.03	165.42	9777794.0
974	2021-09-23	164.1	164.2	163.27	163.51	8451899.0
975	2021-09-24	163.0	164.0	162.74	163.3	6937521.0
976	2021-09-27	163.85	164.3608	163.51	163.64	4942989.0
977	2021-09-28	162.73	162.82	161.73	162.05	9282755.0
978	2021-09-29	162.35	162.74	160.97	161.32	8360656.0
979	2021-09-30	162.66	164.95	162.34	164.22	10574824.0
980	2021-10-01	164.27	164.96	163.885	164.59	6654686.0
981	2021-10-04	163.69	165.54	163.47	165.36	7651658.0
982	2021-10-05	163.94	164.85	163.49	164.59	5617283.0
983	2021-10-06	164.23	165.06	164.1531	165.03	6067156.0
984	2021-10-07	164.02	164.8507	163.96	164.16	4791505.0
985	2021-10-08	166.32	166.42	164.135	164.23	8536109.0
986	2021-10-11	164.04	164.58	163.91	163.92	3820087.0
987	2021-10-12	164.5701	165.44	164.31	164.66	5453049.0
988	2021-10-13	165.28	167.92	165.28	167.59	11118291.0
989	2021-10-14	168.19	168.22	167.71	168.0	5083847.0
990	2021-10-15	165.39	166.09	165.1	165.33	8699223.0
991	2021-10-18	165.42	165.59	164.81	164.92	4029594.0
992	2021-10-19	166.5	166.5	165.2001	165.45	6588473.0
993	2021-10-20	166.21	167.11	165.9258	166.9	5022036.0
994	2021-10-21	166.7	166.94	166.24	166.75	4412389.0
995	2021-10-22	168.67	169.54	166.67	167.77	10703927.0
996	2021-10-25	168.66	169.21	168.53	168.93	4881346.0
997	2021-10-26	167.88	167.91	166.63	167.68	6658890.0
998	2021-10-27	167.73	168.2	166.86	168.12	5823080.0
999	2021-10-28	168.98	169.25	167.53	168.08	7000717.0
1000	2021-10-29	166.29	166.73	165.64	166.65	7531872.0
1001	2021-11-01	167.38	167.84	166.91	167.52	4963736.0
1002	2021-11-02	167.43	167.63	166.963	167.16	3603983.0
1003	2021-11-03	165.34	165.95	164.38	165.77	9055208.0
1004	2021-11-04	167.51	168.14	167.37	167.65	6656097.0
1005	2021-11-05	168.42	169.94	167.85	169.84	9368948.0
1006	2021-11-08	170.43	170.7	170.06	170.45	4966135.0
1007	2021-11-09	170.73	171.31	170.12	171.29	5686157.0
1008	2021-11-10	173.67	174.65	172.11	173.15	11461779.0
1009	2021-11-11	173.98	174.27	173.74	174.12	5959640.0
1010	2021-11-12	173.51	174.67	173.4	174.45	7638200.0
1011	2021-11-15	174.1	174.59	173.69	174.18	5630808.0
1012	2021-11-16	173.97	174.48	172.86	172.92	8667323.0
1013	2021-11-17	174.24	174.605	173.89	174.5	6523061.0
1014	2021-11-18	173.96	174.36	173.53	173.94	6253445.0
1015	2021-11-19	173.69	174.1	172.235	172.61	8787253.0
1016	2021-11-22	169.9	170.44	168.42	168.74	13100511.0
1017	2021-11-23	167.28	167.6	166.53	167.28	8053370.0
1018	2021-11-24	166.5825	167.44	166.32	167.12	5359457.0
1019	2021-11-26	168.6	168.64	166.37	166.85	9605192.0
1020	2021-11-29	166.84	167.255	166.38	166.62	7394940.0
1021	2021-11-30	167.77	169.01	165.37	165.5	12925270.0
1022	2021-12-01	166.84	167.47	166.06	166.16	7825484.0
1023	2021-12-02	165.89	165.9405	164.63	165.24	9604118.0
1024	2021-12-03	165.49	166.93	165.0	166.63	9507938.0
1025	2021-12-06	166.14	166.8	165.93	166.22	4813624.0
1026	2021-12-07	166.2	167.08	166.18	166.81	4900713.0
1027	2021-12-08	166.51	166.96	166.28	166.9	4288935.0
1028	2021-12-09	166.54	166.58	165.65	165.88	4913771.0
1029	2021-12-10	166.72	166.915	166.18	166.58	6450614.0
1030	2021-12-13	166.9	167.255	166.67	167.0	6610673.0
1031	2021-12-14	165.34	166.14	165.16	165.44	8637879.0
1032	2021-12-15	165.27	166.4	163.8	166.15	14231184.0
1033	2021-12-16	167.01	168.18	166.94	168.16	11186197.0