drift/data/TLT.csv

1	time	open	high	low	close	volume
2	2017-11-10	124.71	124.84	123.96	114.071330308	11980950.0
3	2017-11-13	124.8	124.81	124.31	114.310319396	5880784.0
4	2017-11-14	124.77	125.24	124.77	115.08243799	6195891.0
5	2017-11-15	126.06	126.67	125.64	116.33253476	9568163.0
6	2017-11-16	126.01	126.33	125.45	115.321427078	5894944.0
7	2017-11-17	126.07	126.44	125.96	116.176272664	6938792.0
8	2017-11-20	125.91	126.38	125.91	116.130313224	4232349.0
9	2017-11-21	127.09	127.29	126.31	116.497988745	5818422.0
10	2017-11-22	126.62	127.2	126.51	116.874856154	4140708.0
11	2017-11-24	126.93	127.03	126.69	116.553140073	3141388.0
12	2017-11-27	126.86	127.05	126.42	116.387686089	6079853.0
13	2017-11-28	126.77	127.18	126.47	116.543948185	5983021.0
14	2017-11-29	125.56	125.68	125.1	115.394962183	14547146.0
15	2017-11-30	125.31	125.52	124.44	115.008902886	9630008.0
16	2017-12-01	125.87	127.69	125.1	116.557463937	24583127.0
17	2017-12-04	125.92	126.67	125.81	116.612726267	9609316.0
18	2017-12-05	126.47	127.5	126.45	117.19298073	10958930.0
19	2017-12-06	127.87	128.23	127.66	117.598237815	11834449.0
20	2017-12-07	127.93	128.1	126.3	116.677198985	13056807.0
21	2017-12-08	126.59	126.74	126.24	116.686409373	4786306.0
22	2017-12-11	126.86	127.09	126.41	116.446939277	3863802.0
23	2017-12-12	126.17	126.41	125.67	116.400887336	7502439.0
24	2017-12-13	126.81	127.39	126.59	117.275874224	8532859.0
25	2017-12-14	127.05	127.98	126.79	117.773235193	6884986.0
26	2017-12-15	127.81	128.59	127.56	118.215333831	7239398.0
27	2017-12-18	127.97	128.0	126.91	117.1377184	7239706.0
28	2017-12-19	126.32	126.38	125.07	115.61800433	11045782.0
29	2017-12-20	124.31	124.71	123.95	114.337760357	10005783.0
30	2017-12-21	124.03	124.86	124.0	115.002344214	7026878.0
31	2017-12-22	124.7	124.84	124.53	115.159249499	3974571.0
32	2017-12-26	124.98	125.53	124.97	115.500749237	3168442.0
33	2017-12-27	125.71	126.98	125.7	117.005194029	9059659.0
34	2017-12-28	126.53	126.83	126.37	116.90366708	5297264.0
35	2017-12-29	126.5	127.12	126.48	117.088261533	7580515.0
36	2018-01-02	126.49	126.51	125.07	115.82378953	16238206.0
37	2018-01-03	126.0	126.2	125.49	116.377572889	8605121.0
38	2018-01-04	125.65	126.16	125.37	116.359113443	9217876.0
39	2018-01-05	125.87	126.18	125.36	116.026843428	10915437.0
40	2018-01-08	125.99	126.03	125.17	115.953005647	8850576.0
41	2018-01-09	124.81	124.83	123.81	114.402412242	16226402.0
42	2018-01-10	122.81	123.93	122.66	114.263966402	14302604.0
43	2018-01-11	123.51	124.59	123.31	114.734682257	12511001.0
44	2018-01-12	124.1	124.79	123.91	114.928506433	9987129.0
45	2018-01-16	125.17	125.28	124.56	115.40845201	9125890.0
46	2018-01-17	125.08	125.64	124.6	115.251546725	8326973.0
47	2018-01-18	123.93	124.27	123.54	114.180898898	10843892.0
48	2018-01-19	123.4	123.56	122.98	113.580966926	11374309.0
49	2018-01-22	123.45	123.71	122.99	113.691723598	8985125.0
50	2018-01-23	123.81	124.2	123.24	114.180898898	12325687.0
51	2018-01-24	122.85	123.13	122.54	113.562507481	9038909.0
52	2018-01-25	123.16	124.15	122.8	114.494709468	12173297.0
53	2018-01-26	123.88	123.91	123.1	114.070142226	6462945.0
54	2018-01-29	122.97	122.97	122.3	113.276386078	12223038.0
55	2018-01-30	122.28	122.37	121.7	112.611846048	12064454.0
56	2018-01-31	122.87	122.93	121.94	113.276386078	18045079.0
57	2018-02-01	122.48	122.53	120.63	111.637695894	18632780.0
58	2018-02-02	120.15	120.26	119.24	110.601786868	23944423.0
59	2018-02-05	119.17	121.82	118.64	111.646945081	28606241.0
60	2018-02-06	120.42	120.87	119.72	110.953256002	10935439.0
61	2018-02-07	120.13	120.33	118.56	109.8988486	16271063.0
62	2018-02-08	118.01	119.18	117.85	109.77860916	15155094.0
63	2018-02-09	118.11	119.09	117.79	109.08492008	15661576.0
64	2018-02-12	118.56	119.3	118.19	109.565877842	10944598.0
65	2018-02-13	118.61	119.01	118.39	110.056084792	8157569.0
66	2018-02-14	118.46	118.54	117.47	108.835192012	12043313.0
67	2018-02-15	118.19	118.8	117.99	109.205159521	8222416.0
68	2018-02-16	119.04	119.21	118.34	109.797107535	8454089.0
69	2018-02-20	118.28	118.51	117.78	109.316149773	8268822.0
70	2018-02-21	118.24	118.29	116.51	107.975017553	12054315.0
71	2018-02-22	117.24	117.66	117.0	108.298739123	9317852.0
72	2018-02-23	117.88	118.31	117.72	109.260654647	9072850.0
73	2018-02-26	118.68	118.91	118.04	109.297651398	8771646.0
74	2018-02-27	118.52	118.66	117.26	109.140415207	12525659.0
75	2018-02-28	118.47	118.83	118.25	109.834104286	9311606.0
76	2018-03-01	118.43	119.62	118.15	110.582346925	12287700.0
77	2018-03-02	118.85	118.93	118.12	109.683378801	10064302.0
78	2018-03-05	118.75	118.8	117.63	109.386811998	5658174.0
79	2018-03-06	118.36	118.68	118.12	109.488756837	5452045.0
80	2018-03-07	118.57	118.68	117.96	109.368276573	4461757.0
81	2018-03-08	118.31	118.99	118.26	109.99848103	7086716.0
82	2018-03-09	117.99	118.27	117.59	109.275599446	6570366.0
83	2018-03-12	118.31	118.66	118.19	109.905803904	5801739.0
84	2018-03-13	118.31	119.37	118.19	110.461866661	7455302.0
85	2018-03-14	119.4	120.4	119.37	111.434976486	10175049.0
86	2018-03-15	120.17	120.49	119.93	111.434976486	6757935.0
87	2018-03-16	119.8	120.01	119.55	111.036464843	6084329.0
88	2018-03-19	119.21	119.97	119.2	110.684291764	8491173.0
89	2018-03-20	118.91	119.22	118.83	110.239441558	5445971.0
90	2018-03-21	118.66	119.42	118.11	110.359921822	9742409.0
91	2018-03-22	120.31	120.82	119.67	111.453511911	12136574.0
92	2018-03-23	119.68	120.31	119.62	111.370102497	7250408.0
93	2018-03-26	120.0	120.45	119.67	110.943787717	8237947.0
94	2018-03-27	119.83	121.12	119.81	112.130054932	9168508.0
95	2018-03-28	121.45	121.64	120.95	112.426621736	7412538.0
96	2018-03-29	121.54	122.29	121.51	112.97341678	9694323.0
97	2018-04-02	121.35	122.36	121.16	113.196244101	12036489.0
98	2018-04-03	121.36	121.48	120.83	112.323217604	9855032.0
99	2018-04-04	121.35	121.46	120.6	112.091029706	6654312.0
100	2018-04-05	120.1	120.27	119.77	111.255153273	7603733.0
101	2018-04-06	120.66	121.15	120.22	112.471817859	8831225.0
102	2018-04-09	120.64	121.3	120.35	112.657568178	6307525.0
103	2018-04-10	121.2	121.38	120.78	112.453242827	6048601.0
104	2018-04-11	121.85	121.89	121.27	112.852606012	5901296.0
105	2018-04-12	121.04	121.07	120.41	112.026017095	6622829.0
106	2018-04-13	120.52	121.13	120.5	112.286067541	4963954.0
107	2018-04-16	120.23	120.97	120.18	112.323217604	4491254.0
108	2018-04-17	120.92	121.58	120.82	112.62970563	5590360.0
109	2018-04-18	121.29	121.34	120.28	111.728816585	8138401.0
110	2018-04-19	119.42	119.53	118.81	110.818640024	9875870.0
111	2018-04-20	118.89	119.13	118.43	110.019913655	7579370.0
112	2018-04-23	118.33	118.62	118.08	110.047776203	7073216.0
113	2018-04-24	118.21	118.45	117.76	109.546250343	8190786.0
114	2018-04-25	117.41	117.65	116.94	108.812536584	6603780.0
115	2018-04-26	117.73	118.13	117.59	109.57411289	6528572.0
116	2018-04-27	118.47	118.95	118.44	110.41927684	5402102.0
117	2018-04-30	119.08	119.56	118.94	110.614314674	8321071.0
118	2018-05-01	118.77	118.84	118.23	110.216886079	7979321.0
119	2018-05-02	118.64	118.87	118.26	110.095881137	4644051.0
120	2018-05-03	118.84	119.31	118.68	110.589208977	6345335.0
121	2018-05-04	119.23	119.23	118.49	110.756754282	4283487.0
122	2018-05-07	118.97	119.02	118.74	110.579900905	3647906.0
123	2018-05-08	118.55	119.0	118.3	110.477512108	6091243.0
124	2018-05-09	118.12	118.42	117.98	109.816638963	7832538.0
125	2018-05-10	118.55	118.98	118.35	110.700905847	7101525.0
126	2018-05-11	119.32	119.36	118.82	110.980148021	4273364.0
127	2018-05-14	118.8	118.99	118.59	110.393739456	4996183.0
128	2018-05-15	117.56	117.58	116.7	109.137149673	12901003.0
129	2018-05-16	117.42	117.53	116.79	108.718286412	6518040.0
130	2018-05-17	116.63	116.82	116.09	108.169110136	7330707.0
131	2018-05-18	116.51	117.29	116.51	109.099917383	9606468.0
132	2018-05-21	117.13	117.38	116.95	109.155765818	4448525.0
133	2018-05-22	117.29	117.35	116.85	108.988220513	4700736.0
134	2018-05-23	117.75	118.11	117.66	109.779406673	9633993.0
135	2018-05-24	118.69	119.06	118.64	110.654365485	8204131.0
136	2018-05-25	119.56	119.84	119.47	111.343162847	8482823.0
137	2018-05-29	120.79	122.52	120.43	113.781877834	21668143.0
138	2018-05-30	121.0	121.48	120.74	113.018615891	11616340.0
139	2018-05-31	121.56	121.98	120.95	112.832454442	10769941.0
140	2018-06-01	120.17	120.71	119.85	112.237668611	8718753.0
141	2018-06-04	120.11	120.14	119.37	111.425974749	7156542.0
142	2018-06-05	119.96	120.16	119.62	111.687209555	5635865.0
143	2018-06-06	119.08	119.1	118.42	110.782217547	7813347.0
144	2018-06-07	118.69	120.49	118.68	111.855146216	13238306.0
145	2018-06-08	119.56	119.85	119.44	111.519272894	6790574.0
146	2018-06-11	119.07	119.39	118.94	111.314016974	6844224.0
147	2018-06-12	118.93	119.46	118.89	111.342006418	6048154.0
148	2018-06-13	119.45	119.64	118.63	111.286027531	8834656.0
149	2018-06-14	119.78	120.3	119.48	112.209679168	10078771.0
150	2018-06-15	120.83	121.09	120.3	112.312307127	7992758.0
151	2018-06-18	120.48	120.56	120.04	112.209679168	4893710.0
152	2018-06-19	120.97	121.23	120.7	112.862766184	6133301.0
153	2018-06-20	120.77	120.79	119.9	111.873805845	6879114.0
154	2018-06-21	120.36	120.75	120.22	112.46158416	7235850.0
155	2018-06-22	120.09	120.62	120.06	112.452254345	4082473.0
156	2018-06-25	120.66	121.11	120.64	112.704159337	8363674.0
157	2018-06-26	120.77	121.03	120.66	112.862766184	5450031.0
158	2018-06-27	121.75	122.18	121.55	113.926365038	8173837.0
159	2018-06-28	122.13	122.25	121.83	113.954354482	7109543.0
160	2018-06-29	122.17	122.5	121.65	113.562502272	11164777.0
161	2018-07-02	121.74	121.75	121.29	113.473813056	9661972.0
162	2018-07-03	121.53	122.03	121.53	114.081624992	3808806.0
163	2018-07-05	122.06	122.53	122.01	114.408908342	3860359.0
164	2018-07-06	122.75	122.92	122.48	114.782946457	4679906.0
165	2018-07-09	122.07	122.21	121.9	114.044221181	5952743.0
166	2018-07-10	121.87	122.13	121.81	114.034870228	5759682.0
167	2018-07-11	122.45	122.55	122.09	114.474365013	6869150.0
168	2018-07-12	122.17	122.47	122.14	114.46501406	4824734.0
169	2018-07-13	122.61	122.87	122.47	114.754893599	4078970.0
170	2018-07-16	122.21	122.29	121.64	114.277995002	5517099.0
171	2018-07-17	122.29	122.39	121.9	114.062923086	3764341.0
172	2018-07-18	122.02	122.04	121.39	113.604726396	6329961.0
173	2018-07-19	121.8	122.45	121.77	114.324749767	6166739.0
174	2018-07-20	121.58	121.59	120.7	112.922106836	10469693.0
175	2018-07-23	120.38	120.38	119.18	111.528814859	11571846.0
176	2018-07-24	119.28	119.82	119.14	111.912203927	9053492.0
177	2018-07-25	120.02	120.26	119.26	111.734535822	7357068.0
178	2018-07-26	119.71	119.88	119.16	111.519463906	6821057.0
179	2018-07-27	119.85	119.87	119.4	111.706482964	4542059.0
180	2018-07-30	118.99	119.41	118.97	111.323093896	7111165.0
181	2018-07-31	119.79	119.86	119.56	111.930905832	6797432.0
182	2018-08-01	118.29	118.84	118.07	111.02088232	13312687.0
183	2018-08-02	118.62	118.74	118.3	111.180206565	4451078.0
184	2018-08-03	118.83	119.29	118.81	111.733155413	6162443.0
185	2018-08-06	119.54	119.84	119.27	111.798759514	4200296.0
186	2018-08-07	119.03	119.1	118.57	111.217694622	5346872.0
187	2018-08-08	118.66	119.03	118.61	111.330158795	5641629.0
188	2018-08-09	119.23	119.83	119.12	112.267360233	7144257.0
189	2018-08-10	120.37	121.05	120.28	113.082725484	8457940.0
190	2018-08-13	120.25	120.7	120.21	112.848425124	7923199.0
191	2018-08-14	120.54	120.56	120.03	112.595380736	4251313.0
192	2018-08-15	120.66	121.13	120.57	113.251421742	7649988.0
193	2018-08-16	120.81	120.93	120.28	113.242049728	5400385.0
194	2018-08-17	121.09	121.39	120.75	113.382629944	3537626.0
195	2018-08-20	121.64	121.91	121.54	114.141763108	5604121.0
196	2018-08-21	121.37	121.53	121.07	113.757510519	4695004.0
197	2018-08-22	122.0	122.05	121.58	114.207367209	5309599.0
198	2018-08-23	122.0	122.13	121.78	114.385435482	5329024.0
199	2018-08-24	121.62	122.33	121.49	114.610363827	6092150.0
200	2018-08-27	121.78	121.87	121.52	113.954322821	6407403.0
201	2018-08-28	121.0	121.09	120.68	113.270165771	4929337.0
202	2018-08-29	120.94	121.15	120.62	113.420118001	5613329.0
203	2018-08-30	121.31	121.46	121.08	113.663790375	5302865.0
204	2018-08-31	121.89	121.92	120.89	113.401373972	9677540.0
205	2018-09-04	119.96	120.1	119.75	112.747520394	18343553.0
206	2018-09-05	119.76	119.9	119.55	112.446935486	9422630.0
207	2018-09-06	119.76	120.4	119.69	112.860239735	9566047.0
208	2018-09-07	119.33	119.4	118.99	111.90212534	11212607.0
209	2018-09-10	119.17	119.6	119.17	112.315429589	6386352.0
210	2018-09-11	119.08	119.17	118.6	111.460641256	5440021.0
211	2018-09-12	119.05	119.17	118.9	111.723653051	3347210.0
212	2018-09-13	119.34	119.57	118.98	111.892732061	4833033.0
213	2018-09-14	118.41	118.91	118.3	111.357315194	5579455.0
214	2018-09-17	118.18	118.82	118.12	111.357315194	5432961.0
215	2018-09-18	118.06	118.07	117.16	110.192548675	10182303.0
216	2018-09-19	117.11	117.11	116.19	109.535019188	13379645.0
217	2018-09-20	116.58	117.3	116.47	110.042256221	8657325.0
218	2018-09-21	116.87	117.28	116.84	109.995289829	6173846.0
219	2018-09-24	116.74	117.27	116.72	109.713491477	5505769.0
220	2018-09-25	116.48	116.74	116.4	109.600772137	6650853.0
221	2018-09-26	116.93	117.58	116.66	110.371020964	9512864.0
222	2018-09-27	117.24	117.65	117.1	110.446167191	5758577.0
223	2018-09-28	117.85	117.91	117.22	110.154975561	12807703.0
224	2018-10-01	116.66	116.83	116.12	109.347968957	22442374.0
225	2018-10-02	116.67	117.13	116.6	110.016389602	8266949.0
226	2018-10-03	116.27	116.36	114.24	108.105271419	20829180.0
227	2018-10-04	114.13	114.39	113.71	107.342707021	16207617.0
228	2018-10-05	113.39	113.72	112.62	106.420098243	18096505.0
229	2018-10-08	112.99	113.11	112.64	106.062351982	5855890.0
230	2018-10-09	113.14	113.85	113.07	107.135590765	11530860.0
231	2018-10-10	113.14	113.58	112.79	106.843745131	15290066.0
232	2018-10-11	114.0	115.15	113.79	108.14292892	16087021.0
233	2018-10-12	114.39	115.01	114.28	107.766353909	6794138.0
234	2018-10-15	114.66	114.82	114.29	107.719282032	7146281.0
235	2018-10-16	114.39	114.72	114.16	107.96405579	4762322.0
236	2018-10-17	114.66	114.79	113.98	107.32387827	5880696.0
237	2018-10-18	113.62	114.39	113.55	107.286220769	5728828.0
238	2018-10-19	113.85	113.95	113.41	107.050861387	10892437.0
239	2018-10-22	113.95	114.08	113.53	106.909645758	3244179.0
240	2018-10-23	114.76	115.02	113.84	107.248563268	10330735.0
241	2018-10-24	114.36	114.82	114.24	108.058199543	16008012.0
242	2018-10-25	114.54	114.74	114.23	107.606309529	12613470.0
243	2018-10-26	114.93	115.32	114.79	108.255901424	18582470.0
244	2018-10-29	114.84	115.02	114.26	108.011127666	7679887.0
245	2018-10-30	114.26	114.54	114.02	107.474508275	9939616.0
246	2018-10-31	113.74	113.96	113.21	106.928474508	8706583.0
247	2018-11-01	112.85	113.56	112.84	107.027040193	6100276.0
248	2018-11-02	113.17	113.26	111.9	105.696398039	11315059.0
249	2018-11-05	112.48	112.71	112.35	106.111633889	4760223.0
250	2018-11-06	112.6	112.73	112.33	106.04557364	3159875.0
251	2018-11-07	113.19	113.4	112.41	106.187131316	9313311.0
252	2018-11-08	112.96	112.97	112.41	106.177694138	6905193.0
253	2018-11-09	112.75	113.5	112.72	106.970417123	6465323.0
254	2018-11-12	113.95	114.31	113.91	107.668768324	6840265.0
255	2018-11-13	113.71	114.02	113.48	107.602708075	6525830.0
256	2018-11-14	113.48	114.52	113.3	107.668768324	8690822.0
257	2018-11-15	114.44	114.54	113.68	107.621582432	7879799.0
258	2018-11-16	114.2	114.81	113.92	108.244436206	9236764.0
259	2018-11-19	114.41	115.02	114.41	108.546425915	7027204.0
260	2018-11-20	115.24	115.46	114.93	108.584174629	6332804.0
261	2018-11-21	114.89	115.09	114.54	108.546425915	4951058.0
262	2018-11-23	115.67	115.76	115.09	108.659672056	3027861.0
263	2018-11-26	114.86	115.06	114.78	108.414305418	6599041.0
264	2018-11-27	114.81	115.25	114.76	108.536988737	5967245.0
265	2018-11-28	114.85	115.02	114.36	108.008506747	7814288.0
266	2018-11-29	114.92	115.25	114.59	108.433179774	7295627.0
267	2018-11-30	115.31	115.42	114.98	108.838978445	9126693.0
268	2018-12-03	114.68	115.88	114.66	109.609842094	9763851.0
269	2018-12-04	116.81	118.67	116.63	111.444870517	18100549.0
270	2018-12-06	118.54	119.2	118.13	111.794850165	15319440.0
271	2018-12-07	117.81	118.53	117.52	112.002946172	8608467.0
272	2018-12-10	118.87	119.28	118.44	112.466432732	8777672.0
273	2018-12-11	118.97	119.38	118.61	112.447514914	8071952.0
274	2018-12-12	118.58	118.72	118.24	111.946192715	6182206.0
275	2018-12-13	118.46	118.58	117.98	111.681343252	5564328.0
276	2018-12-14	118.55	118.77	118.22	112.069158538	8169221.0
277	2018-12-17	118.59	119.3	118.58	112.721823286	9726781.0
278	2018-12-18	119.07	119.79	118.94	113.395195479	10019103.0
279	2018-12-19	120.11	121.66	119.92	114.893225653	23046272.0
280	2018-12-20	122.01	122.03	120.67	114.476052693	18543731.0
281	2018-12-21	121.14	121.21	120.39	114.457090286	9945103.0
282	2018-12-24	121.13	121.42	120.91	115.025962504	8377482.0
283	2018-12-26	120.99	121.39	119.97	113.793406032	11700412.0
284	2018-12-27	121.26	121.38	119.98	113.812368439	12146772.0
285	2018-12-28	120.4	121.05	120.29	114.769970006	9879116.0
286	2018-12-31	120.65	121.56	120.46	115.206105373	17408971.0
287	2019-01-02	121.66	122.16	121.34	115.812902406	19841527.0
288	2019-01-03	122.29	123.86	122.23	117.130789711	21187045.0
289	2019-01-04	122.34	122.56	121.65	115.774977591	12970226.0
290	2019-01-07	122.62	122.65	121.62	115.433654261	8498104.0
291	2019-01-08	121.69	121.94	121.39	115.130255744	7737103.0
292	2019-01-09	121.26	121.43	120.8	114.950112875	9349245.0
293	2019-01-10	121.28	121.41	120.34	114.210578992	8222860.0
294	2019-01-11	120.83	121.27	120.68	114.656195562	5786934.0
295	2019-01-14	120.9	121.01	120.24	114.229541399	6730681.0
296	2019-01-15	120.56	120.57	119.95	113.812368439	8997352.0
297	2019-01-16	119.59	120.39	119.51	113.926142882	6048446.0
298	2019-01-17	120.22	120.53	119.89	113.954586493	8153350.0
299	2019-01-18	119.84	120.12	119.39	113.357270664	14106447.0
300	2019-01-22	120.31	120.72	120.07	114.125248159	8881133.0
301	2019-01-23	119.88	120.62	119.83	114.077842141	5776907.0
302	2019-01-24	120.91	121.26	120.71	114.826857228	7121480.0
303	2019-01-25	120.59	120.75	120.32	114.276947417	6460820.0
304	2019-01-28	120.54	120.94	120.41	114.163172973	6435820.0
305	2019-01-29	120.53	121.04	120.39	114.741526395	5750177.0
306	2019-01-30	120.84	120.98	120.33	114.656195562	10571325.0
307	2019-01-31	121.55	122.18	121.5	115.64224074	11843413.0
308	2019-02-01	121.48	121.57	120.84	114.945223418	12024576.0
309	2019-02-04	120.44	120.55	120.02	114.4320751	8966375.0
310	2019-02-05	120.73	121.23	120.66	114.954726165	6983255.0
311	2019-02-06	121.36	121.41	120.73	115.011742645	5184018.0
312	2019-02-07	121.46	121.91	121.23	115.771962377	8781040.0
313	2019-02-08	122.26	122.47	122.07	116.266105202	5885427.0
314	2019-02-11	121.86	122.18	121.75	115.809973363	4353004.0
315	2019-02-12	121.66	121.75	121.2	115.515388217	7939591.0
316	2019-02-13	121.15	121.39	120.91	115.078261871	4757681.0
317	2019-02-14	122.14	122.2	121.58	115.73395139	5868918.0
318	2019-02-15	121.56	122.02	121.54	115.914503576	5527244.0
319	2019-02-19	122.42	122.54	121.95	116.209088722	5872819.0
320	2019-02-20	121.95	122.08	121.59	115.87649259	4455832.0
321	2019-02-21	121.07	121.16	120.7	114.840693205	7382942.0
322	2019-02-22	121.47	121.95	121.42	115.524890964	6374560.0
323	2019-02-25	121.17	121.3	120.92	115.182792085	6293534.0
324	2019-02-26	121.73	121.82	121.36	115.752956883	6028892.0
325	2019-02-27	121.12	121.13	120.28	114.441577846	7737411.0
326	2019-02-28	120.56	120.62	119.71	114.051965234	9533457.0
327	2019-03-01	119.33	119.53	118.64	113.00028771	13541090.0
328	2019-03-04	119.29	119.77	119.06	113.885929608	9808468.0
329	2019-03-05	119.28	119.87	119.27	114.124005387	5595345.0
330	2019-03-06	119.92	120.52	119.89	114.543018758	7766707.0
331	2019-03-07	120.64	121.26	120.61	115.285815188	8187227.0
332	2019-03-08	121.12	121.69	120.85	115.771489777	7517600.0
333	2019-03-11	121.4	121.42	120.98	115.428660655	5158011.0
334	2019-03-12	121.3	122.23	121.26	116.238118303	6422386.0
335	2019-03-13	121.66	121.96	121.62	116.019088587	4386732.0
336	2019-03-14	121.69	121.76	120.92	115.181061845	8188564.0
337	2019-03-15	121.74	121.95	121.4	115.942904338	4302045.0
338	2019-03-18	121.57	121.87	121.52	115.87624312	3893364.0
339	2019-03-19	121.09	121.62	120.89	115.619121278	5220325.0
340	2019-03-20	121.74	122.85	121.73	116.828546235	10123663.0
341	2019-03-21	122.96	123.09	122.74	117.085668076	7182572.0
342	2019-03-22	124.21	125.28	124.06	118.904567027	13077043.0
343	2019-03-25	124.81	125.94	124.51	119.095027651	9736593.0
344	2019-03-26	124.7	125.29	124.62	119.00932037	7502260.0
345	2019-03-27	125.42	126.34	125.31	120.104468953	14207179.0
346	2019-03-28	126.25	126.69	126.01	120.523482324	9143238.0
347	2019-03-29	125.68	126.47	125.64	120.40920595	10841631.0
348	2019-04-01	125.29	125.36	124.19	118.702859705	16501475.0
349	2019-04-02	124.48	124.74	124.25	118.922379345	9725032.0
350	2019-04-03	123.61	123.87	123.37	117.891591467	10407417.0
351	2019-04-04	123.6	123.89	123.44	118.225643094	7503361.0
352	2019-04-05	123.62	124.17	123.58	118.378352409	6322026.0
353	2019-04-08	123.83	123.95	123.52	117.958401792	4446429.0
354	2019-04-09	124.22	124.34	123.77	118.330630748	7020320.0
355	2019-04-10	124.27	124.52	124.1	118.616960715	7519916.0
356	2019-04-11	123.93	124.02	123.41	117.920224463	8679319.0
357	2019-04-12	122.89	123.06	122.63	117.080323229	7005541.0
358	2019-04-15	122.78	122.99	122.72	117.376197527	3070036.0
359	2019-04-16	122.51	122.63	122.14	116.641283947	8927558.0
360	2019-04-17	122.13	122.57	122.11	116.689005608	6118702.0
361	2019-04-18	122.81	123.1	122.78	117.29984287	27589692.0
362	2019-04-22	122.47	122.57	122.24	116.736727269	6241353.0
363	2019-04-23	122.61	122.7	122.39	116.984879907	6239726.0
364	2019-04-24	123.11	123.59	123.09	117.939313128	7302206.0
365	2019-04-25	123.49	123.62	123.1	117.767515148	5380867.0
366	2019-04-26	123.98	124.02	123.64	118.168377101	5950651.0
367	2019-04-29	123.23	123.35	122.85	117.414374856	10246172.0
368	2019-04-30	122.95	123.74	122.93	118.015667785	7957662.0
369	2019-05-01	123.69	124.45	123.6	118.501388396	14372113.0
370	2019-05-02	123.68	123.81	123.04	117.93709607	6613062.0
371	2019-05-03	123.66	123.88	123.37	118.271845755	6191750.0
372	2019-05-06	124.31	124.38	123.93	118.597031163	4482690.0
373	2019-05-07	124.53	125.14	124.39	119.50563745	8984929.0
374	2019-05-08	125.15	125.3	124.3	118.989166508	6907690.0
375	2019-05-09	125.11	125.3	124.31	119.47694462	9412288.0
376	2019-05-10	124.89	125.45	124.59	119.314351916	6037925.0
377	2019-05-13	125.4	125.93	125.25	120.251651033	10501611.0
378	2019-05-14	125.51	125.65	125.2	119.897772795	5690447.0
379	2019-05-15	126.21	126.27	125.77	120.634222101	9566544.0
380	2019-05-16	125.81	125.83	125.53	120.23252248	7666369.0
381	2019-05-17	126.28	126.3	125.69	120.500322228	4747076.0
382	2019-05-20	126.12	126.38	125.65	120.251651033	6043112.0
383	2019-05-21	125.6	125.72	125.3	120.060365499	4022162.0
384	2019-05-22	125.77	126.33	125.72	120.748993422	5675312.0
385	2019-05-23	126.89	128.09	126.88	122.107120714	9743687.0
386	2019-05-24	127.56	127.78	127.39	122.212327758	4981893.0
387	2019-05-28	128.27	128.9	128.09	123.092241215	8098871.0
388	2019-05-29	129.67	129.9	129.0	123.465248007	13260571.0
389	2019-05-30	129.33	130.23	128.89	124.526882721	13024761.0
390	2019-05-31	130.9	131.9	130.81	126.085859824	18933634.0
391	2019-06-03	131.91	132.58	131.55	126.927069523	17822448.0
392	2019-06-04	131.39	131.76	130.55	125.479924589	14250018.0
393	2019-06-05	130.52	130.95	130.12	124.770727735	8815195.0
394	2019-06-06	130.97	131.59	130.32	125.173244868	9621094.0
395	2019-06-07	131.79	132.07	131.44	126.256207633	11378665.0
396	2019-06-10	130.68	130.7	130.32	125.067823714	8289092.0
397	2019-06-11	130.42	130.76	130.32	125.144493645	5115128.0
398	2019-06-12	130.39	130.75	130.3	125.240331057	5278799.0
399	2019-06-13	130.8	131.25	130.79	125.671599415	5560844.0
400	2019-06-14	131.1	131.71	131.09	125.987862877	5838794.0
401	2019-06-17	131.39	131.76	131.13	126.208288927	6046416.0
402	2019-06-18	132.74	132.86	131.95	126.840815851	10320696.0
403	2019-06-19	131.86	132.72	131.58	127.022906936	11962501.0
404	2019-06-20	132.91	133.51	132.59	127.35833788	10721526.0
405	2019-06-21	132.51	132.53	131.38	125.959111653	14495149.0
406	2019-06-24	132.16	132.53	132.08	126.898318299	6378869.0
407	2019-06-25	132.79	133.09	132.72	127.291251691	9604623.0
408	2019-06-26	132.68	132.7	131.88	126.476633683	12766810.0
409	2019-06-27	132.31	133.09	131.99	127.367921622	9724166.0
410	2019-06-28	132.58	133.08	132.45	127.28166795	8149205.0
411	2019-07-01	132.57	132.75	131.59	126.984727227	14141551.0
412	2019-07-02	132.57	133.39	132.46	127.964192002	10495462.0
413	2019-07-03	133.52	134.29	133.51	128.876438605	5380269.0
414	2019-07-05	132.54	132.55	131.67	127.167176548	12180126.0
415	2019-07-08	133.05	133.22	132.61	127.340023273	6489997.0
416	2019-07-09	132.68	132.71	132.16	127.292010294	6216115.0
417	2019-07-10	132.35	132.44	131.51	126.591020798	9470193.0
418	2019-07-11	131.31	131.41	129.76	124.900963932	14126804.0
419	2019-07-12	129.92	130.45	129.68	125.04500287	6992095.0
420	2019-07-15	130.45	131.05	130.45	125.765197557	6055917.0
421	2019-07-16	130.17	130.6	129.96	125.39069632	6172721.0
422	2019-07-17	131.06	132.02	131.05	126.744662331	9662156.0
423	2019-07-18	131.47	132.32	131.24	126.754264927	5725713.0
424	2019-07-19	131.59	131.93	131.51	126.456584457	5804843.0
425	2019-07-22	132.47	132.49	131.74	126.696649352	5204504.0
426	2019-07-23	131.6	131.74	130.97	126.005262453	8108940.0
427	2019-07-24	131.6	131.9	131.47	126.552610415	6389664.0
428	2019-07-25	131.25	131.41	130.51	125.947646878	8893057.0
429	2019-07-26	131.7	131.78	131.25	126.245327348	6188692.0
430	2019-07-29	131.82	131.95	131.4	126.283737732	6231836.0
431	2019-07-30	132.0	132.1	131.43	126.591020798	5678475.0
432	2019-07-31	131.7	133.33	131.66	127.608895956	15798745.0
433	2019-08-01	133.39	135.39	133.26	130.138172644	26665016.0
434	2019-08-02	135.66	136.51	135.4	131.340839477	15143050.0
435	2019-08-05	138.14	138.89	137.66	133.611474457	18542993.0
436	2019-08-06	138.2	139.98	138.09	134.679442605	12747356.0
437	2019-08-07	142.4	143.06	139.78	134.727549278	32582045.0
438	2019-08-08	139.14	140.43	137.98	135.016189318	14745985.0
439	2019-08-09	140.67	141.55	139.87	134.746791948	10625972.0
440	2019-08-12	141.72	143.43	141.51	137.556221669	14094307.0
441	2019-08-13	143.81	143.91	141.95	137.08477627	16099485.0
442	2019-08-14	145.16	145.73	144.71	140.173224697	15068949.0
443	2019-08-15	145.95	148.6	145.58	141.731880912	23732522.0
444	2019-08-16	146.06	146.51	144.84	140.596563422	17649776.0
445	2019-08-19	143.57	144.66	143.51	138.585704478	13615286.0
446	2019-08-20	145.28	145.62	144.84	140.019283343	7451608.0
447	2019-08-21	144.72	145.79	144.29	139.08601388	9372115.0
448	2019-08-22	144.0	144.7	143.48	138.162365753	13880305.0
449	2019-08-23	143.52	146.27	143.43	140.433000733	16194116.0
450	2019-08-26	145.87	146.29	145.29	139.865341988	12174799.0
451	2019-08-27	146.63	147.72	146.48	142.020520952	11332754.0
452	2019-08-28	148.78	148.9	147.66	142.203326311	10088733.0
453	2019-08-29	147.25	147.34	146.13	141.66453157	8884955.0
454	2019-08-30	146.61	147.48	146.36	141.703016908	13550909.0
455	2019-09-03	147.09	148.67	146.57	141.885998337	15662954.0
456	2019-09-04	146.53	147.62	146.48	142.09804181	7962232.0
457	2019-09-05	145.66	145.8	143.89	139.524605117	19386357.0
458	2019-09-06	145.26	146.03	145.08	140.517354104	9466371.0
459	2019-09-09	143.83	144.0	143.19	138.021024128	15862660.0
460	2019-09-10	142.84	143.29	140.66	135.60180087	13851422.0
461	2019-09-11	140.4	141.15	140.39	135.360842378	10941748.0
462	2019-09-12	141.5	141.8	139.06	134.474115128	19163308.0
463	2019-09-13	138.28	138.71	136.54	131.601889906	18922161.0
464	2019-09-16	137.88	138.57	137.25	133.278961009	10971572.0
465	2019-09-17	138.36	139.6	138.02	134.001836484	9287893.0
466	2019-09-18	139.93	140.66	139.53	134.570498525	11106841.0
467	2019-09-19	140.76	140.99	139.97	134.975308791	13434396.0
468	2019-09-20	140.77	141.98	140.44	136.758401631	13377236.0
469	2019-09-23	142.24	143.16	141.7	136.729486612	15402596.0
470	2019-09-24	142.42	143.85	142.41	138.377642696	12947855.0
471	2019-09-25	143.26	143.55	141.14	136.353591365	14520656.0
472	2019-09-26	142.27	142.99	141.9	137.230680275	10775214.0
473	2019-09-27	142.32	142.98	142.14	137.568022164	10387398.0
474	2019-09-30	141.88	143.09	141.84	137.905364052	8410379.0
475	2019-10-01	141.26	143.91	141.14	138.319899403	16869140.0
476	2019-10-02	143.46	144.27	143.24	138.657830192	12896884.0
477	2019-10-03	143.98	145.67	143.92	139.922656858	13526957.0
478	2019-10-04	145.35	146.03	145.2	140.955759555	11936986.0
479	2019-10-07	145.16	145.53	144.71	139.787484543	11751551.0
480	2019-10-08	145.82	145.93	144.62	140.164035993	14540249.0
481	2019-10-09	144.6	144.61	143.8	139.372312431	8933140.0
482	2019-10-10	143.12	143.18	141.73	137.296451872	15057081.0
483	2019-10-11	140.98	141.1	139.71	135.597142763	28513340.0
484	2019-10-14	141.48	141.51	141.08	136.581969633	5937726.0
485	2019-10-15	140.67	140.95	139.55	134.930936351	12663622.0
486	2019-10-16	139.64	140.06	139.35	135.095074162	8645282.0
487	2019-10-17	139.52	140.38	139.3	134.766798539	6558397.0
488	2019-10-18	139.81	140.23	139.45	134.766798539	6456407.0
489	2019-10-21	138.57	138.99	138.23	133.753006173	8189288.0
490	2019-10-22	139.38	139.53	138.64	134.53507457	6690041.0
491	2019-10-23	140.03	140.31	139.36	134.670246885	5999896.0
492	2019-10-24	139.68	140.24	139.03	134.399902254	6830080.0
493	2019-10-25	139.53	139.55	138.31	133.743351008	5669966.0
494	2019-10-28	137.58	137.58	136.99	132.526800168	11402050.0
495	2019-10-29	137.62	137.74	137.17	132.613696657	5296576.0
496	2019-10-30	137.77	139.45	137.77	134.5543849	10914151.0
497	2019-10-31	140.48	141.68	140.43	136.369555994	15835800.0
498	2019-11-01	140.73	141.27	139.79	135.950172299	11425486.0
499	2019-11-04	138.97	139.14	138.53	134.160845188	11134604.0
500	2019-11-05	137.22	137.44	136.73	132.652007191	13496331.0
501	2019-11-06	138.02	138.41	137.34	133.454786382	9353012.0
502	2019-11-07	136.35	136.36	134.45	131.036776772	19214106.0
503	2019-11-08	135.15	135.95	134.78	130.485470581	10227217.0
504	2019-11-11	135.38	135.39	134.64	130.572518927	4578098.0
505	2019-11-12	135.28	135.95	134.79	131.17218531	5773630.0
506	2019-11-13	136.81	136.96	136.17	132.023324693	6751842.0
507	2019-11-14	137.8	138.44	137.67	133.387082113	10272804.0
508	2019-11-15	137.48	138.16	137.43	133.242001536	4657758.0
509	2019-11-18	138.21	138.61	137.93	133.483802497	5944030.0
510	2019-11-19	138.37	139.24	138.37	134.596086918	7893300.0
511	2019-11-20	139.91	140.6	139.77	135.988860453	7909901.0
512	2019-11-21	139.64	140.08	139.12	135.13772107	5981899.0
513	2019-11-22	140.1	140.28	139.68	135.311817762	4666026.0
514	2019-11-25	140.3	140.53	140.18	135.708371338	4157476.0
515	2019-11-26	141.0	141.31	140.94	136.50147849	4281650.0
516	2019-11-27	140.6	140.91	140.42	136.104924914	4096955.0
517	2019-11-29	140.62	140.68	139.78	135.814763761	6251071.0
518	2019-12-02	138.14	138.67	137.95	134.006585847	17705004.0
519	2019-12-03	140.04	141.77	139.93	136.816354475	13323804.0
520	2019-12-04	140.34	140.5	139.21	135.45022559	8588810.0
521	2019-12-05	138.66	139.44	138.6	134.791383291	7274024.0
522	2019-12-06	138.03	139.12	137.86	134.045341276	7931904.0
523	2019-12-09	138.99	139.11	138.57	134.336006996	4155592.0
524	2019-12-10	139.18	139.35	138.41	134.345695854	4947745.0
525	2019-12-11	139.3	140.14	139.23	135.401781304	6257375.0
526	2019-12-12	139.19	139.28	136.61	133.173344116	14868125.0
527	2019-12-13	138.12	139.61	137.23	134.713872433	11335349.0
528	2019-12-16	138.4	138.46	137.43	133.502765265	9160997.0
529	2019-12-17	138.21	138.34	137.21	133.318676976	6179893.0
530	2019-12-18	137.3	137.45	136.28	132.223836097	6244828.0
531	2019-12-19	136.0	136.86	135.76	132.434684041	6591083.0
532	2019-12-20	136.13	136.69	135.93	132.609361576	5455919.0
533	2019-12-23	136.81	136.97	136.0	132.415275426	5175177.0
534	2019-12-24	135.92	137.06	135.89	132.793743417	4667428.0
535	2019-12-26	136.91	137.22	136.51	133.113985564	5290981.0
536	2019-12-27	137.44	137.63	137.29	133.259550176	7300695.0
537	2019-12-30	135.89	136.9	135.66	132.774334803	7979841.0
538	2019-12-31	136.21	136.46	135.38	131.473957602	10707518.0
539	2020-01-02	136.79	137.53	136.67	132.958716644	11034459.0
540	2020-01-03	138.27	139.16	137.88	135.006325521	12366830.0
541	2020-01-06	139.69	139.71	138.15	134.23968523	11370199.0
542	2020-01-07	138.22	138.47	137.64	133.579792323	8456431.0
543	2020-01-08	137.93	138.31	136.32	132.696700343	10626391.0
544	2020-01-09	136.0	137.44	135.91	133.162507101	7412990.0
545	2020-01-10	137.67	138.47	137.63	134.346432613	8776937.0
546	2020-01-13	137.88	138.09	137.39	133.938851699	5965015.0
547	2020-01-14	138.18	138.82	138.14	134.627857529	13921031.0
548	2020-01-15	139.52	139.76	139.02	135.520653816	6290520.0
549	2020-01-16	139.26	139.53	138.74	135.093664288	6798593.0
550	2020-01-17	137.58	138.14	137.36	133.938851699	9693280.0
551	2020-01-21	138.81	139.65	138.77	135.345976282	6208953.0
552	2020-01-22	139.72	140.14	139.59	135.821487348	6317029.0
553	2020-01-23	140.85	141.38	140.78	136.77250948	9747418.0
554	2020-01-24	141.42	142.55	141.3	137.878800532	8584952.0
555	2020-01-27	143.95	144.29	143.5	140.023452482	10935243.0
556	2020-01-28	143.93	144.09	142.82	138.926865738	10612917.0
557	2020-01-29	143.44	144.7	143.43	140.285468784	9567654.0
558	2020-01-30	144.9	145.67	144.29	140.304877399	14711787.0
559	2020-01-31	145.17	145.99	145.09	141.585845985	14538096.0
560	2020-02-03	144.95	145.76	144.12	141.471302162	15310744.0
561	2020-02-04	143.99	144.14	143.06	139.566095675	11388275.0
562	2020-02-05	142.3	142.7	141.9	138.039986396	10782161.0
563	2020-02-06	142.18	142.88	142.0	138.662094637	6683128.0
564	2020-02-07	144.22	144.74	143.87	140.392333182	11374834.0
565	2020-02-10	145.1	145.25	144.68	140.781150833	6699265.0
566	2020-02-11	144.59	144.72	143.94	140.07155862	7784102.0
567	2020-02-12	143.37	143.55	142.99	139.361966408	5595525.0
568	2020-02-13	143.44	144.2	143.27	139.896590678	7883440.0
569	2020-02-14	144.76	145.08	144.45	140.508978477	7137363.0
570	2020-02-18	145.34	146.05	144.92	141.471302162	6912053.0
571	2020-02-19	145.12	145.62	144.98	141.461581721	5707712.0
572	2020-02-20	146.08	146.94	146.0	142.569712025	9332916.0
573	2020-02-21	147.8	148.88	147.65	143.901412478	13861573.0
574	2020-02-24	150.83	150.96	150.0	146.049629998	15929281.0
575	2020-02-25	150.21	151.76	150.14	146.827265299	20802922.0
576	2020-02-26	149.95	151.72	149.58	146.049629998	22599515.0
577	2020-02-27	152.7	153.08	150.83	147.634061924	30687929.0
578	2020-02-28	154.45	155.98	154.16	150.968173278	45010774.0
579	2020-03-02	155.3	156.5	153.76	149.859306164	28152383.0
580	2020-03-03	153.81	159.7	152.36	152.185951232	38608024.0
581	2020-03-04	156.41	157.35	154.19	150.569955076	23463690.0
582	2020-03-05	157.13	158.82	156.81	154.317897968	17786220.0
583	2020-03-06	167.3	169.33	164.11	162.349204164	76288337.0
584	2020-03-09	179.1	179.7	170.34	166.749386468	41552819.0
585	2020-03-10	169.64	172.93	162.03	158.202129692	37728253.0
586	2020-03-11	165.43	167.03	155.63	152.380649564	29594066.0
587	2020-03-12	163.51	166.36	155.66	153.324936474	24361836.0
588	2020-03-13	155.0	158.2	152.19	149.859306164	19812859.0
589	2020-03-16	160.38	166.15	157.81	159.565018016	30496696.0
590	2020-03-17	163.5	165.63	152.71	148.92475417	18570872.0
591	2020-03-18	152.84	154.14	139.01	140.523521143	44628796.0
592	2020-03-19	146.95	153.45	145.25	144.349343368	21175266.0
593	2020-03-20	153.3	159.43	152.11	155.203775378	20863060.0
594	2020-03-23	157.5	166.69	156.57	161.599615586	19971809.0
595	2020-03-24	161.25	165.45	160.41	158.591526356	11948557.0
596	2020-03-25	163.59	166.68	161.62	158.231334441	10750564.0
597	2020-03-26	164.0	165.68	162.27	159.01012777	10576587.0
598	2020-03-27	165.52	168.25	164.59	163.254551408	12550007.0
599	2020-03-30	168.3	170.11	165.94	161.911132917	13473205.0
600	2020-03-31	165.7	166.92	164.56	160.596919176	11464935.0
601	2020-04-01	168.48	168.96	166.4	162.843754477	11334698.0
602	2020-04-02	168.83	169.22	167.26	163.877126003	5771227.0
603	2020-04-03	168.55	170.33	168.14	164.267077522	6570840.0
604	2020-04-06	167.0	168.27	166.53	163.838130851	9434786.0
605	2020-04-07	164.96	166.42	163.71	162.122344166	13811848.0
606	2020-04-08	165.11	166.19	164.13	160.94274082	10147077.0
607	2020-04-09	164.28	165.79	163.78	161.235204459	14260806.0
608	2020-04-13	164.75	165.71	163.88	159.763137474	8750297.0
609	2020-04-14	163.84	164.74	163.48	159.724142322	9019531.0
610	2020-04-15	166.8	168.6	166.74	163.955116307	10027752.0
611	2020-04-16	169.26	170.32	169.02	165.817134812	8265414.0
612	2020-04-17	169.82	170.84	167.27	163.594411151	8612119.0
613	2020-04-20	168.44	169.29	167.96	164.910497529	6462639.0
614	2020-04-21	171.93	172.15	170.78	166.98698937	7850725.0
615	2020-04-22	169.97	170.39	168.71	165.280951472	6230495.0
616	2020-04-23	169.87	170.93	169.61	166.158342391	5968584.0
617	2020-04-24	169.61	170.84	169.57	166.54829391	6211804.0
618	2020-04-27	169.66	169.75	167.44	163.448179332	9039484.0
619	2020-04-28	168.55	169.85	168.45	165.329695412	9905415.0
620	2020-04-29	169.53	170.26	167.96	164.47180207	8619566.0
621	2020-04-30	168.74	169.23	166.71	162.551290837	11606074.0
622	2020-05-01	167.5	168.11	166.44	163.941669803	10209421.0
623	2020-05-04	167.56	167.68	166.48	163.17052411	8300923.0
624	2020-05-05	165.57	166.27	165.27	162.126060957	7831916.0
625	2020-05-06	163.23	163.64	162.05	159.510022403	14721518.0
626	2020-05-07	163.56	166.37	163.34	162.174867646	9165455.0
627	2020-05-08	164.49	165.4	163.68	160.066418663	8130474.0
628	2020-05-11	163.66	164.22	162.1	158.816967413	8713747.0
629	2020-05-12	163.16	164.93	163.13	160.44711084	10057348.0
630	2020-05-13	165.09	166.29	164.83	161.569664697	13305576.0
631	2020-05-14	167.32	168.15	167.05	163.151001435	10080361.0
632	2020-05-15	168.3	168.49	166.33	162.731263906	7225634.0
633	2020-05-18	164.93	165.06	162.42	159.158614239	10073986.0
634	2020-05-19	162.52	163.7	162.48	159.75405585	8639263.0
635	2020-05-20	163.17	164.7	162.88	160.232361407	10927274.0
636	2020-05-21	164.86	165.36	164.29	160.63257626	8876136.0
637	2020-05-22	164.72	165.68	164.61	161.598948711	4956814.0
638	2020-05-26	163.71	163.79	162.98	159.4319317	8098939.0
639	2020-05-27	162.79	163.91	162.59	159.139091563	8047360.0
640	2020-05-28	161.96	162.57	161.66	158.55341129	10276172.0
641	2020-05-29	162.71	164.09	162.35	159.685726485	14662054.0
642	2020-06-01	162.1	162.44	161.67	158.612163807	13353301.0
643	2020-06-02	161.67	162.09	161.25	158.035498927	11517053.0
644	2020-06-03	160.18	160.33	158.94	155.93409301	12255736.0
645	2020-06-04	158.92	159.01	157.19	153.676303397	14038570.0
646	2020-06-05	154.61	156.16	153.16	152.581617524	17778549.0
647	2020-06-08	155.07	156.85	155.05	153.168056385	10346680.0
648	2020-06-09	159.05	159.64	158.3	154.907825004	9095265.0
649	2020-06-10	159.24	160.9	159.05	157.204710541	13135518.0
650	2020-06-11	163.25	164.23	162.63	160.176000768	17086373.0
651	2020-06-12	162.41	163.66	162.05	158.631711769	9716433.0
652	2020-06-15	163.89	164.22	162.14	158.719677598	7760836.0
653	2020-06-16	159.41	161.23	158.7	156.285956327	13701298.0
654	2020-06-17	160.27	160.77	159.34	156.931039073	7113900.0
655	2020-06-18	162.04	162.48	161.61	158.592615845	7691375.0
656	2020-06-19	161.0	162.5	160.91	158.719677598	8565778.0
657	2020-06-22	163.19	163.42	162.07	158.73922556	9319961.0
658	2020-06-23	161.48	162.06	161.12	157.654313668	9088580.0
659	2020-06-24	161.53	163.09	161.52	159.345212382	11436501.0
660	2020-06-25	164.21	164.35	163.4	159.80458949	10967984.0
661	2020-06-26	164.25	165.32	164.18	161.515036166	12119310.0
662	2020-06-29	164.85	165.27	164.38	161.006789154	7274571.0
663	2020-06-30	165.23	165.29	163.48	160.224870673	14841678.0
664	2020-07-01	162.81	163.56	162.15	159.913721852	13181247.0
665	2020-07-02	162.7	163.74	162.24	160.080074396	7600644.0
666	2020-07-06	162.33	163.02	161.75	159.424449664	7972547.0
667	2020-07-07	163.42	165.34	163.2	161.665316284	12791945.0
668	2020-07-08	164.32	164.92	163.83	161.019476996	7253913.0
669	2020-07-09	164.66	167.45	164.6	163.58326326	13375029.0
670	2020-07-10	167.95	168.21	166.16	162.761285985	8478267.0
671	2020-07-13	165.5	166.96	165.23	163.299485391	8054043.0
672	2020-07-14	167.93	168.14	166.98	163.534336042	11344635.0
673	2020-07-15	165.92	166.95	165.83	162.771071429	7840586.0
674	2020-07-16	167.4	167.77	167.04	163.544121485	9107383.0
675	2020-07-17	167.27	167.4	166.47	163.201630954	8552189.0
676	2020-07-20	167.51	167.62	166.8	163.602834148	6907518.0
677	2020-07-21	167.3	167.72	167.08	163.700688585	8455112.0
678	2020-07-22	168.26	168.46	167.69	164.189960773	6592084.0
679	2020-07-23	168.92	169.88	168.48	166.107907749	10471802.0
680	2020-07-24	169.01	169.92	168.8695	166.098122306	7520837.0
681	2020-07-27	170.25	170.3	168.99	165.481639349	6146734.0
682	2020-07-28	169.54	170.34	169.43	166.626536268	8520714.0
683	2020-07-29	170.05	170.39	168.98	166.342758399	6733733.0
684	2020-07-30	171.05	171.26	170.75	167.4387281	9376128.0
685	2020-07-31	170.15	171.4554	169.94	167.331088219	8886264.0
686	2020-08-03	169.24	169.99	168.97	166.489677052	9067756.0
687	2020-08-04	170.83	171.58	170.72	168.076692508	9878888.0
688	2020-08-05	170.06	170.56	169.69	166.607233752	6954183.0
689	2020-08-06	171.38	172.25	170.62	167.537890965	9481800.0
690	2020-08-07	171.28	171.5	169.58	166.42110231	8176856.0
691	2020-08-10	170.22	170.25	169.07	165.67657654	6408461.0
692	2020-08-11	167.17	167.49	165.875	163.702603611	19234202.0
693	2020-08-12	165.7	166.065	164.99	162.218450268	11745839.0
694	2020-08-13	165.31	165.58	163.165	160.484488936	12744712.0
695	2020-08-14	163.81	164.15	163.16	159.857519867	6398178.0
696	2020-08-17	163.97	164.46	163.43	160.259171927	6836004.0
697	2020-08-18	164.36	164.87	164.085	161.405349756	8140643.0
698	2020-08-19	165.37	165.6101	163.3	160.396321411	12497748.0
699	2020-08-20	165.39	165.65	164.93	161.846187383	10320126.0
700	2020-08-21	165.77	166.33	165.01	162.816030162	6836242.0
701	2020-08-24	166.32	166.97	165.86	162.551527586	6490666.0
702	2020-08-25	164.35	165.09	163.83	161.307385839	10518301.0
703	2020-08-26	164.05	164.325	163.28	160.690213162	8276618.0
704	2020-08-27	164.76	164.82	161.16	157.957019876	19860113.0
705	2020-08-28	161.77	162.05	160.64	157.839463175	8415402.0
706	2020-08-31	161.6	163.25	161.56	158.887677088	11388108.0
707	2020-09-01	161.76	164.07	161.18	160.7028701	10587634.0
708	2020-09-02	163.51	165.56	163.49	162.232813206	15167718.0
709	2020-09-03	165.75	167.24	165.44	162.693757603	16416624.0
710	2020-09-04	164.41	164.6984	162.45	159.604449408	13780313.0
711	2020-09-08	164.37	165.26	163.74	160.585182169	13790421.0
712	2020-09-09	163.94	164.25	162.7582	160.153659754	9559005.0
713	2020-09-10	162.46	164.35	161.95	160.967667945	8847742.0
714	2020-09-11	164.31	164.57	164.08	161.310924411	5458222.0
715	2020-09-14	164.79	165.08	164.23	161.301117084	4274947.0
716	2020-09-15	164.17	164.47	163.79	160.908823979	6928498.0
717	2020-09-16	164.78	164.89	162.9804	160.428264927	8816914.0
718	2020-09-17	164.9	164.96	163.801	160.918631307	7813922.0
719	2020-09-18	164.17	164.24	163.34	160.418457599	7246282.0
720	2020-09-21	164.89	165.4	164.135	161.23246579	11086895.0
721	2020-09-22	164.44	164.88	163.87	161.104970532	10524495.0
722	2020-09-23	164.3	164.53	163.48	161.320731739	6224763.0
723	2020-09-24	164.96	165.12	164.62	161.938593378	8278072.0
724	2020-09-25	165.11	165.42	164.71	161.938593378	5140298.0
725	2020-09-28	164.87	164.9	164.37	161.47764898	4470504.0
726	2020-09-29	164.8	165.24	164.56	161.663988205	10297950.0
727	2020-09-30	164.0	164.0	162.55	160.114430444	12970989.0
728	2020-10-01	162.51	163.7401	162.1	160.3783064	11523874.0
729	2020-10-02	163.61	163.67	162.18	159.779440295	8829140.0
730	2020-10-05	160.95	160.95	159.52	156.657482568	14726045.0
731	2020-10-06	159.33	161.405	158.68	157.501785601	22419358.0
732	2020-10-07	159.56	160.417	158.86	156.353140777	9429580.0
733	2020-10-08	159.97	160.25	159.655	157.19744381	8431544.0
734	2020-10-09	159.52	160.27	158.81	157.167991379	8441506.0
735	2020-10-12	160.43	160.68	160.11	157.668682712	3962045.0
736	2020-10-13	161.21	161.83	161.18	158.797692582	7914641.0
737	2020-10-14	162.33	162.75	161.9674	159.160939236	6956736.0
738	2020-10-15	163.04	163.19	161.64	158.886049876	9458911.0
739	2020-10-16	161.66	162.32	161.1	158.444263405	8418197.0
740	2020-10-19	160.5	160.98	160.05	157.845397301	9286787.0
741	2020-10-20	159.86	160.01	158.95	156.3433233	11189208.0
742	2020-10-21	158.79	159.37	158.37	155.803362057	10453705.0
743	2020-10-22	158.29	158.63	156.97	154.183478331	12665822.0
744	2020-10-23	156.81	158.21	156.75	155.125956135	8784136.0
745	2020-10-26	159.21	160.02	159.01	156.569125274	7227337.0
746	2020-10-27	160.23	160.7	159.895	157.619595327	6062330.0
747	2020-10-28	161.38	161.46	160.2	157.766857483	11765784.0
748	2020-10-29	160.73	160.83	158.47	156.235331051	11932379.0
749	2020-10-30	159.03	159.35	157.57	154.693987142	13095938.0
750	2020-11-02	158.7	159.19	158.33	155.851910464	10810494.0
751	2020-11-03	157.85	157.98	157.04	154.947737443	16228695.0
752	2020-11-04	161.64	162.17	160.54	158.308902368	21570835.0
753	2020-11-05	161.64	161.74	160.58	158.584085461	18537530.0
754	2020-11-06	159.618	159.915	158.94	156.667631776	12408432.0
755	2020-11-09	155.97	156.15	154.625	153.375262624	23245038.0
756	2020-11-10	154.96	155.81	154.78	152.490745539	12560977.0
757	2020-11-11	155.02	155.94	154.97	153.041111725	5888233.0
758	2020-11-12	156.94	158.4	156.71	155.645523144	16001553.0
759	2020-11-13	158.36	158.5	157.91	155.439135824	7345549.0
760	2020-11-16	157.73	158.28	157.61	155.065673054	6310397.0
761	2020-11-17	158.77	159.16	158.59	156.077953719	7444575.0
762	2020-11-18	159.44	159.57	158.35	156.530040229	10333345.0
763	2020-11-19	159.97	160.72	159.84	157.335933574	10623316.0
764	2020-11-20	160.525	161.54	160.39	158.731504975	7247351.0
765	2020-11-23	160.82	160.99	160.28	158.004235372	11304789.0
766	2020-11-24	159.99	160.0218	159.01	156.431760553	10888639.0
767	2020-11-25	159.25	159.91	158.62	155.95019014	9146000.0
768	2020-11-27	159.61	160.27	159.58	157.463697153	4708153.0
769	2020-11-30	160.03	160.53	159.76	157.2671378	13071557.0
770	2020-12-01	158.55	158.74	156.68	154.950688782	13651901.0
771	2020-12-02	156.88	156.93	155.48	153.72092141	12114580.0
772	2020-12-03	156.94	157.82	156.58	154.960526921	9626457.0
773	2020-12-04	155.69	155.785	154.77	152.687916818	12734642.0
774	2020-12-07	156.35	156.88	156.18	154.065256274	9316138.0
775	2020-12-08	157.57	158.07	157.2	154.793278558	7397240.0
776	2020-12-09	156.55	157.32	156.015	154.281695332	7750059.0
777	2020-12-10	157.24	158.29	156.83	155.649196648	10025124.0
778	2020-12-11	158.65	159.39	158.32	156.200132431	8136090.0
779	2020-12-14	157.49	158.69	157.11	155.767254316	7535875.0
780	2020-12-15	157.78	158.39	157.31	155.245832951	6847676.0
781	2020-12-16	156.58	157.89	156.39	154.832631114	9954190.0
782	2020-12-17	158.13	158.46	156.43	154.423293698	9422697.0
783	2020-12-18	157.12	157.38	156.18	153.960417754	6505271.0
784	2020-12-21	157.2	157.34	156.45	154.571020063	8988176.0
785	2020-12-22	157.5634	157.83	157.08	155.368742435	7378508.0
786	2020-12-23	156.62	156.69	155.46	154.295264182	9266649.0
787	2020-12-24	156.9	157.43	156.85	154.905866491	3117104.0
788	2020-12-28	156.38	157.45	156.095	154.974805461	7787029.0
789	2020-12-29	156.39	157.29	156.36	154.777836974	9030948.0
790	2020-12-30	156.82	157.53	156.68	155.112683402	9097313.0
791	2020-12-31	157.46	158.08	157.45	155.339197162	7742413.0
792	2021-01-04	156.67	158.18	156.535	155.1520771	13152865.0
793	2021-01-05	156.95	156.95	155.66	153.999811451	10458065.0
794	2021-01-06	153.82	153.85	152.29	150.838467237	22827290.0
795	2021-01-07	151.79	152.17	151.26	149.508929951	14651882.0
796	2021-01-08	151.48	151.96	150.66	149.026357158	13622819.0
797	2021-01-11	151.0	151.21	150.49	148.78014655	8380898.0
798	2021-01-12	150.79	151.16	149.925	148.661965457	11920226.0
799	2021-01-13	151.66	153.07	151.57	150.336197596	12533256.0
800	2021-01-14	152.58	152.64	150.79	148.927872915	14835458.0
801	2021-01-15	152.185	152.36	151.47	149.518778375	11624672.0
802	2021-01-19	151.62	152.36	151.505	150.001351168	9575571.0
803	2021-01-20	151.985	152.48	151.79	150.149077533	5368933.0
804	2021-01-21	151.44	151.75	151.1	149.095296129	8164729.0
805	2021-01-22	151.85	152.01	151.42	149.577868921	9507150.0
806	2021-01-25	152.76	153.69	152.635	151.340736879	8712616.0
807	2021-01-26	153.1	153.6	152.92	151.055132573	7690318.0
808	2021-01-27	154.07	154.5	153.53	151.439221122	7895249.0
809	2021-01-28	153.4	153.46	152.16	150.602105053	10667755.0
810	2021-01-29	151.42	152.49	151.3	149.696050014	14966238.0
811	2021-02-01	151.66	152.36	151.49	149.869159708	8165534.0
812	2021-02-02	150.74	151.085	150.52	148.90289802	9159767.0
813	2021-02-03	150.425	150.59	149.58	147.581683059	9633084.0
814	2021-02-04	149.16	149.49	148.8	147.187290534	8262613.0
815	2021-02-05	149.1	149.57	148.02	145.954813892	10258935.0
816	2021-02-08	148.3	149.265	148.035	146.595701746	11574766.0
817	2021-02-09	149.22	149.67	148.655	146.70415969	5212387.0
818	2021-02-10	149.28	149.78	149.1409	147.680281191	7214729.0
819	2021-02-11	149.6791	149.79	148.75	146.871776513	11962758.0
820	2021-02-12	147.7	148.08	147.03	145.047711083	14088379.0
821	2021-02-16	145.22	145.655	144.6625	142.83911294	17789087.0
822	2021-02-17	145.95	146.38	144.98	143.746215748	11184185.0
823	2021-02-18	144.61	145.6	144.32	143.164486773	10755817.0
824	2021-02-19	144.06	144.32	142.8517	141.261542838	12741726.0
825	2021-02-22	143.03	143.74	141.72	140.186823205	12882489.0
826	2021-02-23	141.52	142.5	141.14	139.782570867	12658455.0
827	2021-02-24	139.352	141.175	139.16	138.865608245	17363058.0
828	2021-02-25	139.52	139.92	136.61	136.597851223	52354214.0
829	2021-02-26	140.77	143.3	139.68	141.11364564	44906950.0
830	2021-03-01	140.66	141.41	140.09	139.251842761	22050428.0
831	2021-03-02	140.4	141.13	140.295	139.261714577	12482218.0
832	2021-03-03	139.38	140.15	138.76	137.751326661	19763736.0
833	2021-03-04	139.632	139.94	137.96	136.862863181	22366564.0
834	2021-03-05	138.1687	139.34	137.99	137.129402225	20598039.0
835	2021-03-08	138.83	138.9	137.83	136.06324605	15236619.0
836	2021-03-09	139.27	139.815	138.97	137.94876299	14463394.0
837	2021-03-10	139.8	140.15	139.28	138.225173851	12387639.0
838	2021-03-11	139.17	139.38	138.46	137.22812039	14150742.0
839	2021-03-12	136.4	136.4591	135.65	134.315934539	20402701.0
840	2021-03-15	136.49	137.09	136.41	135.105679854	11366662.0
841	2021-03-16	137.02	137.12	135.75	134.56272995	15567907.0
842	2021-03-17	135.15	135.525	134.15	133.555804673	27107490.0
843	2021-03-18	133.31	134.47	133.19	132.20336582	21622014.0
844	2021-03-19	134.08	134.83	133.8	133.022726585	18684950.0
845	2021-03-22	135.69	136.41	135.37	134.513370868	17047525.0
846	2021-03-23	136.585	137.54	136.15	135.72760429	16768448.0
847	2021-03-24	137.06	138.28	136.945	136.458118707	13862975.0
848	2021-03-25	138.3862	138.655	137.09	135.382090715	20781964.0
849	2021-03-26	136.42	137.2392	136.22	134.908243526	8433292.0
850	2021-03-29	136.83	136.8465	134.97	133.763112818	13968084.0
851	2021-03-30	135.3	136.515	135.005	134.464011786	15020777.0
852	2021-03-31	136.34	136.59	134.98	133.713753736	19271281.0
853	2021-04-01	136.55	137.62	136.3	135.930039707	14885947.0
854	2021-04-05	136.55	136.97	135.94	135.336933578	8242978.0
855	2021-04-06	137.16	137.98	137.01	136.256248078	9282395.0
856	2021-04-07	137.45	138.1	136.88	135.307278271	11052827.0
857	2021-04-08	137.39	138.07	137.36	136.424294815	7847918.0
858	2021-04-09	137.5	138.19	137.09	135.930039707	8717951.0
859	2021-04-12	137.46	137.53	137.1	135.870729094	7658990.0
860	2021-04-13	137.3	138.51	137.2	136.888894616	13232786.0
861	2021-04-14	138.03	138.2351	137.57	136.453950121	7293169.0
862	2021-04-15	139.49	140.98	139.455	138.737408719	23896725.0
863	2021-04-16	139.1	139.73	138.9308	137.659932584	15238401.0
864	2021-04-19	138.74	139.31	138.55	137.264528498	13886874.0
865	2021-04-20	138.45	139.76	138.43	137.897175036	11476489.0
866	2021-04-21	139.54	139.91	139.07	138.173957896	11902155.0
867	2021-04-22	140.0	140.39	139.2	138.776949127	14156678.0
868	2021-04-23	140.38	140.47	139.49	138.450740756	12302248.0
869	2021-04-26	140.15	140.51	139.85	138.253038713	9103549.0
870	2021-04-27	139.59	139.82	138.525	137.04705625	14137281.0
871	2021-04-28	138.65	138.89	137.96	137.13602217	15263720.0
872	2021-04-29	137.45	138.36	137.125	136.730732982	17178229.0
873	2021-04-30	138.507	138.73	137.98	137.04705625	15692322.0
874	2021-05-03	138.7	139.645	138.28	137.129172783	16447651.0
875	2021-05-04	139.49	140.16	139.155	138.059734596	18640004.0
876	2021-05-05	139.03	139.85	138.92	138.287425253	11128146.0
877	2021-05-06	139.25	140.19	139.2003	138.515115909	21907928.0
878	2021-05-07	140.1	140.6	138.91	137.83204394	18346877.0
879	2021-05-10	138.95	139.25	137.69	136.436201219	15146246.0
880	2021-05-11	137.23	137.48	136.77	135.664032906	15158611.0
881	2021-05-12	136.67	136.8	135.36	134.238491404	20859432.0
882	2021-05-13	135.93	136.37	135.63	134.446382873	13074735.0
883	2021-05-14	136.53	137.08	136.22	135.703631281	17566732.0
884	2021-05-17	136.83	137.17	136.565	135.416543062	6113792.0
885	2021-05-18	136.4	136.57	136.07	135.07005728	11423065.0
886	2021-05-19	136.54	137.3	135.62	134.743370686	14296300.0
887	2021-05-20	136.76	137.49	136.67	135.852125187	13310501.0
888	2021-05-21	137.66	137.7	137.06	136.287707313	10171561.0
889	2021-05-24	137.99	138.58	137.89	136.792586595	6736459.0
890	2021-05-25	138.63	139.5	138.62	138.059734596	12346882.0
891	2021-05-26	139.59	139.91	138.88	137.822144346	9793707.0
892	2021-05-27	138.5	138.69	137.99	137.262817298	10695157.0
893	2021-05-28	138.582	139.3	138.34	137.049976032	10258035.0
894	2021-06-01	137.82	138.26	137.25	137.019556561	11778666.0
895	2021-06-02	138.55	138.79	138.32	137.336800306	7347905.0
896	2021-06-03	138.51	138.51	137.845	136.82127922	10994063.0
897	2021-06-04	138.52	139.9	138.52	138.695000093	15773737.0
898	2021-06-07	139.59	139.705	139.325	138.26870381	7799833.0
899	2021-06-08	140.655	140.66	140.21	139.240262781	11231222.0
900	2021-06-09	141.765	142.15	141.25	140.469582296	12768309.0
901	2021-06-10	140.83	142.56	140.68	141.312260995	19698410.0
902	2021-06-11	142.305	142.4	141.84	141.084242053	8646698.0
903	2021-06-14	142.1	142.1	141.015	140.003630544	9401341.0
904	2021-06-15	140.8	141.09	140.48	139.835094804	18207559.0
905	2021-06-16	141.4	141.67	140.21	139.7161284	19666116.0
906	2021-06-17	141.86	144.925	141.64	141.807954348	35225794.0
907	2021-06-18	144.28	146.04	144.12	144.474784586	26616912.0
908	2021-06-21	144.39	144.49	143.02	142.055801024	16485035.0
909	2021-06-22	142.17	143.68	142.12	142.402786371	14530318.0
910	2021-06-23	143.11	143.5	142.71	142.03597329	12041212.0
911	2021-06-24	143.42	143.9	143.33	142.263992233	8788460.0
912	2021-06-25	143.265	143.4	141.37	140.786826041	15562491.0
913	2021-06-28	142.72	143.8	142.7	142.234250631	11460926.0
914	2021-06-29	143.1	143.72	143.04	142.472183441	11218106.0
915	2021-06-30	144.25	144.93	144.07	143.106670932	15708857.0
916	2021-07-01	143.98	144.31	143.53	143.114108315	10809998.0
917	2021-07-02	144.23	145.04	144.11	143.977736492	9650170.0
918	2021-07-06	145.72	146.99	145.715	145.665285803	20037177.0
919	2021-07-07	147.57	148.56	147.22	146.955764687	20964385.0
920	2021-07-08	148.88	149.44	148.17	147.531516805	17487838.0
921	2021-07-09	146.87	146.99	146.49	145.456823829	14483634.0
922	2021-07-12	147.09	147.23	146.17	145.268215377	10610428.0
923	2021-07-13	146.82	147.46	144.64	144.156418184	23340375.0
924	2021-07-14	146.01	146.92	145.81	145.794333691	16038556.0
925	2021-07-15	147.95	148.6	147.03	147.402468917	18462700.0
926	2021-07-16	147.34	148.34	147.32	147.124519619	12787919.0
927	2021-07-19	150.95	151.95	150.62	150.35071683	40203891.0
928	2021-07-20	152.53	152.71	149.76	148.901409775	25674791.0
929	2021-07-21	148.18	148.5	146.67	147.015325251	19988911.0
930	2021-07-22	148.11	149.805	148.06	148.405071743	18136907.0
931	2021-07-23	147.94	148.655	147.89	147.412395677	12639262.0
932	2021-07-26	148.995	149.06	147.88	146.975618209	10737870.0
933	2021-07-27	149.33	149.69	148.99	148.544046392	13036604.0
934	2021-07-28	148.67	149.67	148.27	148.553973152	14346869.0
935	2021-07-29	148.78	149.22	148.53	147.730052018	11521744.0
936	2021-07-30	149.13	149.72	149.06	148.424925264	14342162.0
937	2021-08-02	149.454	151.23	149.18	149.746894811	21232706.0
938	2021-08-03	150.75	151.23	150.39	149.826404678	13361939.0
939	2021-08-04	151.5	151.82	149.72	150.134505411	18267907.0
940	2021-08-05	150.76	150.92	150.0	149.369222946	15345359.0
941	2021-08-06	148.322	148.76	147.6909	146.874600884	21144286.0
942	2021-08-09	148.152	148.56	147.23	146.347848019	12942623.0
943	2021-08-10	147.49	147.57	146.56	145.672014154	13716901.0
944	2021-08-11	146.412	147.23	145.71	145.582565554	17227605.0
945	2021-08-12	146.09	146.44	145.43	145.344035954	14710931.0
946	2021-08-13	146.83	148.56	146.81	147.639883349	18629511.0
947	2021-08-16	149.19	150.02	148.81	147.997677749	19171543.0
948	2021-08-17	148.88	149.47	148.67	147.938045349	14126883.0
949	2021-08-18	148.71	149.47	148.45	148.434982014	13143979.0
950	2021-08-19	150.31	150.46	149.81	149.528242679	15474585.0
951	2021-08-20	150.59	150.81	150.11	149.627630012	12388424.0
952	2021-08-23	150.2	150.495	149.92	149.528242679	10615040.0
953	2021-08-24	149.76	150.07	149.28	148.365410881	13835931.0
954	2021-08-25	149.21	149.37	147.58	147.13300795	16743814.0
955	2021-08-26	147.965	148.57	147.51	147.540496016	16657435.0
956	2021-08-27	148.57	149.485	148.33	148.544308081	15384740.0
957	2021-08-30	148.99	149.9	148.93	148.93191868	10596306.0
958	2021-08-31	149.67	150.09	148.5	147.918167882	15262401.0
959	2021-09-01	149.27	149.39	148.49	148.165988209	10807084.0
960	2021-09-02	149.24	149.55	148.75	148.812827435	9766003.0
961	2021-09-03	148.27	148.51	147.94	147.459440747	12928250.0
962	2021-09-07	147.262	147.52	146.655	146.215519159	15548172.0
963	2021-09-08	147.66	148.19	147.39	147.21065643	14533699.0
964	2021-09-09	148.17	149.89	147.85	148.991952144	20324739.0
965	2021-09-10	148.9	149.17	148.16	147.678370947	14894629.0
966	2021-09-13	149.042	149.49	148.95	148.57399449	15036064.0
967	2021-09-14	149.73	151.57	149.58	150.37519295	19918375.0
968	2021-09-15	151.21	151.25	149.93	149.847770197	11940558.0
969	2021-09-16	149.67	150.45	149.5	149.16112548	13328978.0
970	2021-09-17	149.182	149.36	148.7	148.444626645	13783034.0
971	2021-09-20	150.57	151.37	150.23	150.285630596	14660406.0
972	2021-09-21	150.71	150.96	150.2	150.156262751	10035770.0
973	2021-09-22	150.79	151.79	150.44	151.051886294	22277765.0
974	2021-09-23	150.42	150.45	148.3401	147.638565456	23853343.0
975	2021-09-24	147.84	147.85	146.735	146.195616414	20203937.0
976	2021-09-27	146.06	146.87	145.88	145.658242288	13464252.0
977	2021-09-28	144.33	145.07	143.64	143.389329311	26613486.0
978	2021-09-29	144.8	145.43	143.69	143.638113629	23569416.0
979	2021-09-30	144.1	144.515	143.65	143.618210883	22567556.0
980	2021-10-01	144.85	145.4	144.2	144.825396979	26151798.0
981	2021-10-04	144.67	145.46	144.1	144.456732398	28027596.0
982	2021-10-05	144.6	144.7	143.461	143.061785334	22659503.0
983	2021-10-06	144.23	144.715	144.025	143.868861849	18696687.0
984	2021-10-07	143.185	143.335	142.59	142.364311802	14856041.0
985	2021-10-08	142.255	142.35	141.525	141.367921041	17257754.0
986	2021-10-11	141.6	141.9	141.45	141.009220368	7213403.0
987	2021-10-12	142.63	144.01	142.48	143.420486007	17968952.0
988	2021-10-13	144.61	145.53	144.5754	144.815433071	23584827.0
989	2021-10-14	145.37	145.96	144.945	145.353484082	12950609.0
990	2021-10-15	145.0	145.14	144.47	144.506551936	11811540.0
991	2021-10-18	145.0	146.0	144.52	145.184097653	12115879.0
992	2021-10-19	144.66	144.73	143.65	143.181352225	12156566.0
993	2021-10-20	143.25	143.68	142.51	142.214853188	12782477.0
994	2021-10-21	143.0	143.15	142.23	142.045466758	13660022.0
995	2021-10-22	143.45	144.4	143.21	143.609800252	13740010.0
996	2021-10-25	143.67	144.3	143.63	143.390594284	8138047.0
997	2021-10-26	144.62	145.1	143.74	144.576299289	13670997.0
998	2021-10-27	146.4	148.18	145.93	147.206770896	22092262.0
999	2021-10-28	147.79	148.33	146.835	146.708575516	17497586.0
1000	2021-10-29	146.47	148.0	146.32	147.156951358	19087338.0
1001	2021-11-01	145.8	146.76	145.7	146.098998594	18003139.0
1002	2021-11-02	146.5	147.57	146.5	146.747484999	9810140.0
1003	2021-11-03	147.82	147.98	145.53	145.231024484	20639350.0
1004	2021-11-04	145.87	147.36	145.85	146.757461713	15922377.0
1005	2021-11-05	148.52	149.58	148.13	148.952338774	21513029.0
1006	2021-11-08	148.96	149.28	148.51	148.672990785	12083905.0
1007	2021-11-09	150.8	151.767	150.64	150.608473285	23086406.0
1008	2021-11-10	150.83	150.93	147.03	147.854900244	28170644.0
1009	2021-11-11	148.508	148.655	147.89	147.635412538	5552818.0
1010	2021-11-12	148.0	148.51	146.76	146.986926133	12609431.0
1011	2021-11-15	146.89	146.96	145.22	145.141234058	15232710.0
1012	2021-11-16	145.69	146.38	144.85	144.772095643	12998708.0
1013	2021-11-17	144.57	146.29	144.46	145.919417744	14239864.0
1014	2021-11-18	145.9917	146.9	145.95	146.468137009	11055620.0
1015	2021-11-19	147.58	148.595	147.58	148.014527666	14022924.0
1016	2021-11-22	147.4	147.64	146.125	146.278579445	15267367.0
1017	2021-11-23	145.93	146.11	144.5	144.163516095	15321246.0
1018	2021-11-24	144.94	146.82	144.79	146.478113723	13769705.0
1019	2021-11-26	148.83	150.68	148.67	150.179474586	20064778.0
1020	2021-11-29	148.31	149.635	148.17	148.972292202	23234231.0
1021	2021-11-30	150.83	152.07	150.25	151.237006261	31481117.0
1022	2021-12-01	150.485	152.41	149.79	152.168989971	30838845.0
1023	2021-12-02	152.93	152.99	150.76	152.358776685	17754176.0
1024	2021-12-03	151.68	155.12	151.35	154.176733635	34427106.0
1025	2021-12-06	154.05	154.35	151.93	152.059113452	30924205.0
1026	2021-12-07	151.72	152.525	150.8601	150.830494195	22115851.0
1027	2021-12-08	150.472	150.48	148.36	148.223424063	33633891.0
1028	2021-12-09	149.34	149.84	148.48	149.052492343	17544892.0
1029	2021-12-10	149.92	150.24	148.81	148.692896462	14298740.0
1030	2021-12-13	150.39	151.305	150.31	150.890426841	17860465.0
1031	2021-12-14	150.37	150.93	149.31	150.530830961	14015451.0
1032	2021-12-15	149.6139	150.79	149.13	149.082458666	25383933.0
1033	2021-12-16	148.75	149.88	148.73	149.14	18677893.0