drift/data/TLT.csv

1		open	high	low	close	adj_close	volume
2	2017-11-10	124.71	124.84	123.96	124.1	114.337577745	11980950.0
3	2017-11-13	124.8	124.81	124.31	124.36	114.577124645	5880784.0
4	2017-11-14	124.77	125.24	124.77	125.2	115.351045397	6195891.0
5	2017-11-15	126.06	126.67	125.64	126.56	116.604059947	9568163.0
6	2017-11-16	126.01	126.33	125.45	125.46	115.590592296	5894944.0
7	2017-11-17	126.07	126.44	125.96	126.39	116.447433128	6938792.0
8	2017-11-20	125.91	126.38	125.91	126.34	116.401366417	4232349.0
9	2017-11-21	127.09	127.29	126.31	126.74	116.769900108	5818422.0
10	2017-11-22	126.62	127.2	126.51	127.15	117.147647142	4140708.0
11	2017-11-24	126.93	127.03	126.69	126.8	116.825180162	3141388.0
12	2017-11-27	126.86	127.05	126.42	126.62	116.659340001	6079853.0
13	2017-11-28	126.77	127.18	126.47	126.79	116.81596682	5983021.0
14	2017-11-29	125.56	125.68	125.1	125.54	115.664299034	14547146.0
15	2017-11-30	125.31	125.52	124.44	125.12	115.277338658	9630008.0
16	2017-12-01	125.87	127.69	125.1	126.55	116.829514118	24583127.0
17	2017-12-04	125.92	126.67	125.81	126.61	116.884905433	9609316.0
18	2017-12-05	126.47	127.5	126.45	127.24	117.466514235	10958930.0
19	2017-12-06	127.87	128.23	127.66	127.68	117.872717208	11834449.0
20	2017-12-07	127.93	128.1	126.3	126.68	116.949528633	13056807.0
21	2017-12-08	126.59	126.74	126.24	126.69	116.958760519	4786306.0
22	2017-12-11	126.86	127.09	126.41	126.43	116.718731489	3863802.0
23	2017-12-12	126.17	126.41	125.67	126.38	116.672572061	7502439.0
24	2017-12-13	126.81	127.39	126.59	127.33	117.549601206	8532859.0
25	2017-12-14	127.05	127.98	126.79	127.87	118.048123037	6884986.0
26	2017-12-15	127.81	128.59	127.56	128.35	118.491253553	7239398.0
27	2017-12-18	127.97	128.0	126.91	127.18	117.41112292	7239706.0
28	2017-12-19	126.32	126.38	125.07	125.53	115.887861772	11045782.0
29	2017-12-20	124.31	124.71	123.95	124.14	114.604629653	10005783.0
30	2017-12-21	124.03	124.86	124.0	124.6	115.270764678	7026878.0
31	2017-12-22	124.7	124.84	124.53	124.77	115.428036187	3974571.0
32	2017-12-26	124.98	125.53	124.97	125.14	115.770333	3168442.0
33	2017-12-27	125.71	126.98	125.7	126.77	117.278289232	9059659.0
34	2017-12-28	126.53	126.83	126.37	126.66	117.176525314	5297264.0
35	2017-12-29	126.5	127.12	126.48	126.86	117.361550619	7580515.0
36	2018-01-02	126.49	126.51	125.07	125.49	116.094127283	16238206.0
37	2018-01-03	126.0	126.2	125.49	126.09	116.649203196	8605121.0
38	2018-01-04	125.65	126.16	125.37	126.07	116.630700666	9217876.0
39	2018-01-05	125.87	126.18	125.36	125.71	116.297655118	10915437.0
40	2018-01-08	125.99	126.03	125.17	125.63	116.223644996	8850576.0
41	2018-01-09	124.81	124.83	123.81	123.95	114.669432439	16226402.0
42	2018-01-10	122.81	123.93	122.66	123.8	114.53066346	14302604.0
43	2018-01-11	123.51	124.59	123.31	124.31	115.002477987	12511001.0
44	2018-01-12	124.1	124.79	123.91	124.52	115.196754556	9987129.0
45	2018-01-16	125.17	125.28	124.56	125.04	115.677820348	9125890.0
46	2018-01-17	125.08	125.64	124.6	124.87	115.520548839	8326973.0
47	2018-01-18	123.93	124.27	123.54	123.71	114.447402073	10843892.0
48	2018-01-19	123.4	123.56	122.98	123.06	113.846069834	11374309.0
49	2018-01-22	123.45	123.71	122.99	123.18	113.957085016	8985125.0
50	2018-01-23	123.81	124.2	123.24	123.71	114.447402073	12325687.0
51	2018-01-24	122.85	123.13	122.54	123.04	113.827567303	9038909.0
52	2018-01-25	123.16	124.15	122.8	124.05	114.761945091	12173297.0
53	2018-01-26	123.88	123.91	123.1	123.59	114.336386891	6462945.0
54	2018-01-29	122.97	122.97	122.3	122.73	113.540778081	12223038.0
55	2018-01-30	122.28	122.37	121.7	122.01	112.874686985	12064454.0
56	2018-01-31	122.87	122.93	121.94	122.73	113.540778081	18045079.0
57	2018-02-01	122.48	122.53	120.63	120.7	111.898263123	18632780.0
58	2018-02-02	120.15	120.26	119.24	119.58	110.85993624	23944423.0
59	2018-02-05	119.17	121.82	118.64	120.71	111.907533898	28606241.0
60	2018-02-06	120.42	120.87	119.72	119.96	111.212225718	10935439.0
61	2018-02-07	120.13	120.33	118.56	118.82	110.155357284	16271063.0
62	2018-02-08	118.01	119.18	117.85	118.69	110.0348372	15155094.0
63	2018-02-09	118.11	119.09	117.79	117.94	109.33952902	15661576.0
64	2018-02-12	118.56	119.3	118.19	118.46	109.821609358	10944598.0
65	2018-02-13	118.61	119.01	118.39	118.99	110.312960472	8157569.0
66	2018-02-14	118.46	118.54	117.47	117.67	109.089218075	12043313.0
67	2018-02-15	118.19	118.8	117.99	118.07	109.460049104	8222416.0
68	2018-02-16	119.04	119.21	118.34	118.71	110.053378751	8454089.0
69	2018-02-20	118.28	118.51	117.78	118.19	109.571298413	8268822.0
70	2018-02-21	118.24	118.29	116.51	116.74	108.227035931	12054315.0
71	2018-02-22	117.24	117.66	117.0	117.09	108.551513082	9317852.0
72	2018-02-23	117.88	118.31	117.72	118.13	109.515673759	9072850.0
73	2018-02-26	118.68	118.91	118.04	118.17	109.552756862	8771646.0
74	2018-02-27	118.52	118.66	117.26	118.0	109.395153674	12525659.0
75	2018-02-28	118.47	118.83	118.25	118.75	110.090461854	9311606.0
76	2018-03-01	118.43	119.62	118.15	119.32	110.840450924	12287700.0
77	2018-03-02	118.85	118.93	118.12	118.35	109.939384569	10064302.0
78	2018-03-05	118.75	118.8	117.63	118.03	109.642125566	5658174.0
79	2018-03-06	118.36	118.68	118.12	118.14	109.744308348	5452045.0
80	2018-03-07	118.57	118.68	117.96	118.01	109.623546878	4461757.0
81	2018-03-08	118.31	118.99	118.26	118.69	110.255222261	7086716.0
82	2018-03-09	117.99	118.27	117.59	117.91	109.53065344	6570366.0
83	2018-03-12	118.31	118.66	118.19	118.59	110.162328822	5801739.0
84	2018-03-13	118.31	119.37	118.19	119.19	110.719689454	7455302.0
85	2018-03-14	119.4	120.4	119.37	120.24	111.695070559	10175049.0
86	2018-03-15	120.17	120.49	119.93	120.24	111.695070559	6757935.0
87	2018-03-16	119.8	120.01	119.55	119.81	111.295628773	6084329.0
88	2018-03-19	119.21	119.97	119.2	119.43	110.942633706	8491173.0
89	2018-03-20	118.91	119.22	118.83	118.95	110.496745201	5445971.0
90	2018-03-21	118.66	119.42	118.11	119.08	110.617506671	9742409.0
91	2018-03-22	120.31	120.82	119.67	120.26	111.713649247	12136574.0
92	2018-03-23	119.68	120.31	119.62	120.17	111.630045152	7250408.0
93	2018-03-26	120.0	120.45	119.67	119.71	111.202735334	8237947.0
94	2018-03-27	119.83	121.12	119.81	120.99	112.391771348	9168508.0
95	2018-03-28	121.45	121.64	120.95	121.31	112.689030352	7412538.0
96	2018-03-29	121.54	122.29	121.51	121.9	113.237101639	9694323.0
97	2018-04-02	121.35	122.36	121.16	121.88	113.46044905	12036489.0
98	2018-04-03	121.36	121.48	120.83	120.94	112.585384871	9855032.0
99	2018-04-04	121.35	121.46	120.6	120.69	112.352655036	6654312.0
100	2018-04-05	120.1	120.27	119.77	119.79	111.514827631	7603733.0
101	2018-04-06	120.66	121.15	120.22	121.1	112.734331965	8831225.0
102	2018-04-09	120.64	121.3	120.35	121.3	112.920515833	6307525.0
103	2018-04-10	121.2	121.38	120.78	121.08	112.715713578	6048601.0
104	2018-04-11	121.85	121.89	121.27	121.51	113.116008894	5901296.0
105	2018-04-12	121.04	121.07	120.41	120.62	112.287490682	6622829.0
106	2018-04-13	120.52	121.13	120.5	120.9	112.548148097	4963954.0
107	2018-04-16	120.23	120.97	120.18	120.94	112.585384871	4491254.0
108	2018-04-17	120.92	121.58	120.82	121.27	112.892588253	5590360.0
109	2018-04-18	121.29	121.34	120.28	120.3	111.989596494	8138401.0
110	2018-04-19	119.42	119.53	118.81	119.32	111.077295541	9875870.0
111	2018-04-20	118.89	119.13	118.43	118.46	110.27670491	7579370.0
112	2018-04-23	118.33	118.62	118.08	118.49	110.30463249	7073216.0
113	2018-04-24	118.21	118.45	117.76	117.95	109.801936047	8190786.0
114	2018-04-25	117.41	117.65	116.94	117.16	109.066509769	6603780.0
115	2018-04-26	117.73	118.13	117.59	117.98	109.829863627	6528572.0
116	2018-04-27	118.47	118.95	118.44	118.89	110.677000226	5402102.0
117	2018-04-30	119.08	119.56	118.94	119.1	110.872493287	8321071.0
118	2018-05-01	118.77	118.84	118.23	118.41	110.474137076	7979321.0
119	2018-05-02	118.64	118.87	118.26	118.28	110.352849703	4644051.0
120	2018-05-03	118.84	119.31	118.68	118.81	110.847328992	6345335.0
121	2018-05-04	119.23	119.23	118.49	118.99	111.015265355	4283487.0
122	2018-05-07	118.97	119.02	118.74	118.8	110.837999195	3647906.0
123	2018-05-08	118.55	119.0	118.3	118.69	110.735371418	6091243.0
124	2018-05-09	118.12	118.42	117.98	117.98	110.072955766	7832538.0
125	2018-05-10	118.55	118.98	118.35	118.93	110.959286567	7101525.0
126	2018-05-11	119.32	119.36	118.82	119.23	111.239180505	4273364.0
127	2018-05-14	118.8	118.99	118.59	118.6	110.651403236	4996183.0
128	2018-05-15	117.56	117.58	116.7	117.25	109.391880518	12901003.0
129	2018-05-16	117.42	117.53	116.79	116.8	108.972039612	6518040.0
130	2018-05-17	116.63	116.82	116.09	116.21	108.421581535	7330707.0
131	2018-05-18	116.51	117.29	116.51	117.21	109.354561327	9606468.0
132	2018-05-21	117.13	117.38	116.95	117.27	109.410540114	4448525.0
133	2018-05-22	117.29	117.35	116.85	117.09	109.242603752	4700736.0
134	2018-05-23	117.75	118.11	117.66	117.94	110.035636574	9633993.0
135	2018-05-24	118.69	119.06	118.64	118.88	110.912637578	8204131.0
136	2018-05-25	119.56	119.84	119.47	119.62	111.603042623	8482823.0
137	2018-05-29	120.79	122.52	120.43	122.24	114.047449676	21668143.0
138	2018-05-30	121.0	121.48	120.74	121.42	113.282406247	11616340.0
139	2018-05-31	121.56	121.98	120.95	121.22	113.095810289	10769941.0
140	2018-06-01	120.17	120.71	119.85	120.3	112.499636203	8718753.0
141	2018-06-04	120.11	120.14	119.37	119.43	111.686047811	7156542.0
142	2018-06-05	119.96	120.16	119.62	119.71	111.947892351	5635865.0
143	2018-06-06	119.08	119.1	118.42	118.74	111.040788052	7813347.0
144	2018-06-07	118.69	120.49	118.68	119.89	112.116220984	13238306.0
145	2018-06-08	119.56	119.85	119.44	119.53	111.779563718	6790574.0
146	2018-06-11	119.07	119.39	118.94	119.31	111.573828723	6844224.0
147	2018-06-12	118.93	119.46	118.89	119.34	111.601883495	6048154.0
148	2018-06-13	119.45	119.64	118.63	119.28	111.545773951	8834656.0
149	2018-06-14	119.78	120.3	119.48	120.27	112.471581431	10078771.0
150	2018-06-15	120.83	121.09	120.3	120.38	112.574448928	7992758.0
151	2018-06-18	120.48	120.56	120.04	120.27	112.471581431	4893710.0
152	2018-06-19	120.97	121.23	120.7	120.97	113.12619278	6133301.0
153	2018-06-20	120.77	120.79	119.9	119.91	112.134924165	6879114.0
154	2018-06-21	120.36	120.75	120.22	120.54	112.72407438	7235850.0
155	2018-06-22	120.09	120.62	120.06	120.53	112.714722789	4082473.0
156	2018-06-25	120.66	121.11	120.64	120.8	112.967215738	8363674.0
157	2018-06-26	120.77	121.03	120.66	120.97	113.12619278	5450031.0
158	2018-06-27	121.75	122.18	121.55	122.11	114.192274121	8173837.0
159	2018-06-28	122.13	122.25	121.83	122.14	114.220328893	7109543.0
160	2018-06-29	122.17	122.5	121.65	121.72	113.827562083	11164777.0
161	2018-07-02	121.74	121.75	121.29	121.35	113.738665862	9661972.0
162	2018-07-03	121.53	122.03	121.53	122.0	114.347896458	3808806.0
163	2018-07-05	122.06	122.53	122.01	122.35	114.675943702	3860359.0
164	2018-07-06	122.75	122.92	122.48	122.75	115.050854838	4679906.0
165	2018-07-09	122.07	122.21	121.9	121.96	114.310405344	5952743.0
166	2018-07-10	121.87	122.13	121.81	121.95	114.301032566	5759682.0
167	2018-07-11	122.45	122.55	122.09	122.42	114.74155315	6869150.0
168	2018-07-12	122.17	122.47	122.14	122.41	114.732180372	4824734.0
169	2018-07-13	122.61	122.87	122.47	122.72	115.022736502	4078970.0
170	2018-07-16	122.21	122.29	121.64	122.21	114.544724804	5517099.0
171	2018-07-17	122.29	122.39	121.9	121.98	114.329150901	3764341.0
172	2018-07-18	122.02	122.04	121.39	121.49	113.869884759	6329961.0
173	2018-07-19	121.8	122.45	121.77	122.26	114.591588696	6166739.0
174	2018-07-20	121.58	121.59	120.7	120.76	113.185671936	10469693.0
175	2018-07-23	120.38	120.38	119.18	119.27	111.789127955	11571846.0
176	2018-07-24	119.28	119.82	119.14	119.68	112.173411869	9053492.0
177	2018-07-25	120.02	120.26	119.26	119.49	111.99532908	7357068.0
178	2018-07-26	119.71	119.88	119.16	119.26	111.779755177	6821057.0
179	2018-07-27	119.85	119.87	119.4	119.46	111.967210745	4542059.0
180	2018-07-30	118.99	119.41	118.97	119.05	111.58292683	7111165.0
181	2018-07-31	119.79	119.86	119.56	119.7	112.192157426	6797432.0
182	2018-08-01	118.29	118.84	118.07	118.46	111.28000988	13312687.0
183	2018-08-02	118.62	118.74	118.3	118.63	111.439705994	4451078.0
184	2018-08-03	118.83	119.29	118.81	119.22	111.993945449	6162443.0
185	2018-08-06	119.54	119.84	119.27	119.29	112.059702672	4200296.0
186	2018-08-07	119.03	119.1	118.57	118.67	111.47728155	5346872.0
187	2018-08-08	118.66	119.03	118.61	118.79	111.590008219	5641629.0
188	2018-08-09	119.23	119.83	119.12	119.79	112.529397126	7144257.0
189	2018-08-10	120.37	121.05	120.28	120.66	113.346665474	8457940.0
190	2018-08-13	120.25	120.7	120.21	120.41	113.111818248	7923199.0
191	2018-08-14	120.54	120.56	120.03	120.14	112.858183243	4251313.0
192	2018-08-15	120.66	121.13	120.57	120.84	113.515755477	7649988.0
193	2018-08-16	120.81	120.93	120.28	120.83	113.506361588	5400385.0
194	2018-08-17	121.09	121.39	120.75	120.98	113.647269924	3537626.0
195	2018-08-20	121.64	121.91	121.54	121.79	114.408174939	5604121.0
196	2018-08-21	121.37	121.53	121.07	121.38	114.023025487	4695004.0
197	2018-08-22	122.0	122.05	121.58	121.86	114.473932162	5309599.0
198	2018-08-23	122.0	122.13	121.78	122.05	114.652416055	5329024.0
199	2018-08-24	121.62	122.33	121.49	122.29	114.877869392	6092150.0
200	2018-08-27	121.78	121.87	121.52	121.59	114.220297157	6407403.0
201	2018-08-28	121.0	121.09	120.68	120.86	113.534543256	4929337.0
202	2018-08-29	120.94	121.15	120.62	121.02	113.684845481	5613329.0
203	2018-08-30	121.31	121.46	121.08	121.28	113.929086596	5302865.0
204	2018-08-31	121.89	121.92	120.89	121.0	113.666057703	9677540.0
205	2018-09-04	119.96	120.1	119.75	120.03	113.010678002	18343553.0
206	2018-09-05	119.76	119.9	119.55	119.71	112.709391515	9422630.0
207	2018-09-06	119.76	120.4	119.69	120.15	113.123660434	9566047.0
208	2018-09-07	119.33	119.4	118.99	119.13	112.163309759	11212607.0
209	2018-09-10	119.17	119.6	119.17	119.57	112.577578677	6386352.0
210	2018-09-11	119.08	119.17	118.6	118.66	111.720795232	5440021.0
211	2018-09-12	119.05	119.17	118.9	118.94	111.984420907	3347210.0
212	2018-09-13	119.34	119.57	118.98	119.12	112.153894556	4833033.0
213	2018-09-14	118.41	118.91	118.3	118.55	111.617228002	5579455.0
214	2018-09-17	118.18	118.82	118.12	118.55	111.617228002	5432961.0
215	2018-09-18	118.06	118.07	117.16	117.31	110.449742867	10182303.0
216	2018-09-19	117.11	117.11	116.19	116.61	109.790678678	13379645.0
217	2018-09-20	116.58	117.3	116.47	117.15	110.299099624	8657325.0
218	2018-09-21	116.87	117.28	116.84	117.1	110.252023611	6173846.0
219	2018-09-24	116.74	117.27	116.72	116.8	109.96956753	5505769.0
220	2018-09-25	116.48	116.74	116.4	116.68	109.856585097	6650853.0
221	2018-09-26	116.93	117.58	116.66	117.5	110.628631719	9512864.0
222	2018-09-27	117.24	117.65	117.1	117.58	110.70395334	5758577.0
223	2018-09-28	117.85	117.91	117.22	117.27	110.412082057	12807703.0
224	2018-10-01	116.66	116.83	116.12	116.15	109.603191864	22442374.0
225	2018-10-02	116.67	117.13	116.6	116.86	110.273172632	8266949.0
226	2018-10-03	116.27	116.36	114.24	114.83	108.357593816	20829180.0
227	2018-10-04	114.13	114.39	113.71	114.02	107.593249559	16207617.0
228	2018-10-05	113.39	113.72	112.62	113.04	106.668487372	18096505.0
229	2018-10-08	112.99	113.11	112.64	112.66	106.309906116	5855890.0
230	2018-10-09	113.14	113.85	113.07	113.8	107.385649885	11530860.0
231	2018-10-10	113.14	113.58	112.79	113.49	107.093123071	15290066.0
232	2018-10-11	114.0	115.15	113.79	114.87	108.395339212	16087021.0
233	2018-10-12	114.39	115.01	114.28	114.47	108.017885258	6794138.0
234	2018-10-15	114.66	114.82	114.29	114.42	107.970703513	7146281.0
235	2018-10-16	114.39	114.72	114.16	114.68	108.216048583	4762322.0
236	2018-10-17	114.66	114.79	113.98	114.0	107.574376862	5880696.0
237	2018-10-18	113.62	114.39	113.55	113.96	107.536631466	5728828.0
238	2018-10-19	113.85	113.95	113.41	113.71	107.300722745	10892437.0
239	2018-10-22	113.95	114.08	113.53	113.56	107.159177513	3244179.0
240	2018-10-23	114.76	115.02	113.84	113.92	107.498886071	10330735.0
241	2018-10-24	114.36	114.82	114.24	114.78	108.310412072	16008012.0
242	2018-10-25	114.54	114.74	114.23	114.3	107.857467327	12613470.0
243	2018-10-26	114.93	115.32	114.79	114.99	108.508575398	18582470.0
244	2018-10-29	114.84	115.02	114.26	114.73	108.263230328	7679887.0
245	2018-10-30	114.26	114.54	114.02	114.16	107.725358443	9939616.0
246	2018-10-31	113.74	113.96	113.21	113.58	107.17805021	8706583.0
247	2018-11-01	112.85	113.56	112.84	113.41	107.276845952	6100276.0
248	2018-11-02	113.17	113.26	111.9	112.0	105.943098021	11315059.0
249	2018-11-05	112.48	112.71	112.35	112.44	106.359303049	4760223.0
250	2018-11-06	112.6	112.73	112.33	112.37	106.293088613	3159875.0
251	2018-11-07	113.19	113.4	112.41	112.52	106.434976691	9313311.0
252	2018-11-08	112.96	112.97	112.41	112.51	106.425517485	6905193.0
253	2018-11-09	112.75	113.5	112.72	113.35	107.220090721	6465323.0
254	2018-11-12	113.95	114.31	113.91	114.09	107.920071904	6840265.0
255	2018-11-13	113.71	114.02	113.48	114.02	107.853857468	6525830.0
256	2018-11-14	113.48	114.52	113.3	114.09	107.920071904	8690822.0
257	2018-11-15	114.44	114.54	113.68	114.04	107.872775878	7879799.0
258	2018-11-16	114.2	114.81	113.92	114.7	108.49708342	9236764.0
259	2018-11-19	114.41	115.02	114.41	115.02	108.799777986	7027204.0
260	2018-11-20	115.24	115.46	114.93	115.06	108.837614807	6332804.0
261	2018-11-21	114.89	115.09	114.54	115.02	108.799777986	4951058.0
262	2018-11-23	115.67	115.76	115.09	115.14	108.913288448	3027861.0
263	2018-11-26	114.86	115.06	114.78	114.88	108.667349113	6599041.0
264	2018-11-27	114.81	115.25	114.76	115.01	108.790318781	5967245.0
265	2018-11-28	114.85	115.02	114.36	114.45	108.26060329	7814288.0
266	2018-11-29	114.92	115.25	114.59	114.9	108.686267524	7295627.0
267	2018-11-30	115.31	115.42	114.98	115.33	109.093013346	9126693.0
268	2018-12-03	114.68	115.88	114.66	115.88	109.865676225	9763851.0
269	2018-12-04	116.81	118.67	116.63	117.82	111.704987684	18100549.0
270	2018-12-06	118.54	119.2	118.13	118.19	112.055784199	15319440.0
271	2018-12-07	117.81	118.53	117.52	118.41	112.264365911	8608467.0
272	2018-12-10	118.87	119.28	118.44	118.9	112.728934269	8777672.0
273	2018-12-11	118.97	119.38	118.61	118.88	112.709972295	8071952.0
274	2018-12-12	118.58	118.72	118.24	118.35	112.207479989	6182206.0
275	2018-12-13	118.46	118.58	117.98	118.07	111.942012356	5564328.0
276	2018-12-14	118.55	118.77	118.22	118.48	112.330732819	8169221.0
277	2018-12-17	118.59	119.3	118.58	119.17	112.984920915	9726781.0
278	2018-12-18	119.07	119.79	118.94	119.6	113.659864788	10019103.0
279	2018-12-19	120.11	121.66	119.92	121.18	115.16139143	23046272.0
280	2018-12-20	122.01	122.03	120.67	120.74	114.74324477	18543731.0
281	2018-12-21	121.14	121.21	120.39	120.72	114.724238104	9945103.0
282	2018-12-24	121.13	121.42	120.91	121.32	115.294438095	8377482.0
283	2018-12-26	120.99	121.39	119.97	120.02	114.059004782	11700412.0
284	2018-12-27	121.26	121.38	119.98	120.04	114.078011448	12146772.0
285	2018-12-28	120.4	121.05	120.29	121.05	115.037848099	9879116.0
286	2018-12-31	120.65	121.56	120.46	121.51	115.475001425	17408971.0
287	2019-01-02	121.66	122.16	121.34	122.15	116.083214748	19841527.0
288	2019-01-03	122.29	123.86	122.23	123.54	117.40417806	21187045.0
289	2019-01-04	122.34	122.56	121.65	122.11	116.045201415	12970226.0
290	2019-01-07	122.62	122.65	121.62	121.75	115.703081421	8498104.0
291	2019-01-08	121.69	121.94	121.39	121.43	115.39897476	7737103.0
292	2019-01-09	121.26	121.43	120.8	121.24	115.218411429	9349245.0
293	2019-01-10	121.28	121.41	120.34	120.46	114.477151441	8222860.0
294	2019-01-11	120.83	121.27	120.68	120.93	114.923808101	5786934.0
295	2019-01-14	120.9	121.01	120.24	120.48	114.496158108	6730681.0
296	2019-01-15	120.56	120.57	119.95	120.04	114.078011448	8997352.0
297	2019-01-16	119.59	120.39	119.51	120.16	114.192051446	6048446.0
298	2019-01-17	120.22	120.53	119.89	120.19	114.220561446	8153350.0
299	2019-01-18	119.84	120.12	119.39	119.56	113.621851456	14106447.0
300	2019-01-22	120.31	120.72	120.07	120.37	114.391621443	8881133.0
301	2019-01-23	119.88	120.62	119.83	120.32	114.344104777	5776907.0
302	2019-01-24	120.91	121.26	120.71	121.11	115.094868098	7121480.0
303	2019-01-25	120.59	120.75	120.32	120.53	114.543674774	6460820.0
304	2019-01-28	120.54	120.94	120.41	120.41	114.429634776	6435820.0
305	2019-01-29	120.53	121.04	120.39	121.02	115.009338099	5750177.0
306	2019-01-30	120.84	120.98	120.33	120.93	114.923808101	10571325.0
307	2019-01-31	121.55	122.18	121.5	121.97	115.912154751	11843413.0
308	2019-02-01	121.48	121.57	120.84	120.96	115.21351056	12024576.0
309	2019-02-04	120.44	120.55	120.02	120.42	114.699164531	8966375.0
310	2019-02-05	120.73	121.23	120.66	120.97	115.223035487	6983255.0
311	2019-02-06	121.36	121.41	120.73	121.03	115.280185046	5184018.0
312	2019-02-07	121.46	121.91	121.23	121.83	116.042179163	8781040.0
313	2019-02-08	122.26	122.47	122.07	122.35	116.537475339	5885427.0
314	2019-02-11	121.86	122.18	121.75	121.87	116.080278869	4353004.0
315	2019-02-12	121.66	121.75	121.2	121.56	115.785006148	7939591.0
316	2019-02-13	121.15	121.39	120.91	121.1	115.346859531	4757681.0
317	2019-02-14	122.14	122.2	121.58	121.79	116.004079457	5868918.0
318	2019-02-15	121.56	122.02	121.54	121.98	116.18505306	5527244.0
319	2019-02-19	122.42	122.54	121.95	122.29	116.480325781	5872819.0
320	2019-02-20	121.95	122.08	121.59	121.94	116.146953354	4455832.0
321	2019-02-21	121.07	121.16	120.7	120.85	115.108736369	7382942.0
322	2019-02-22	121.47	121.95	121.42	121.57	115.794531075	6374560.0
323	2019-02-25	121.17	121.3	120.92	121.21	115.451633722	6293534.0
324	2019-02-26	121.73	121.82	121.36	121.81	116.02312931	6028892.0
325	2019-02-27	121.12	121.13	120.28	120.43	114.708689457	7737411.0
326	2019-02-28	120.56	120.62	119.71	120.02	114.318167472	9533457.0
327	2019-03-01	119.33	119.53	118.64	118.66	113.264035288	13541090.0
328	2019-03-04	119.29	119.77	119.06	119.59	114.151744312	9808468.0
329	2019-03-05	119.28	119.87	119.27	119.84	114.39037577	5595345.0
330	2019-03-06	119.92	120.52	119.89	120.28	114.810367136	7766707.0
331	2019-03-07	120.64	121.26	120.61	121.06	115.554897286	8187227.0
332	2019-03-08	121.12	121.69	120.85	121.57	116.04170546	7517600.0
333	2019-03-11	121.4	121.42	120.98	121.21	115.69807616	5158011.0
334	2019-03-12	121.3	122.23	121.26	122.06	116.509423118	6422386.0
335	2019-03-13	121.66	121.96	121.62	121.83	116.289882177	4386732.0
336	2019-03-14	121.69	121.76	120.92	120.95	115.449899444	8188564.0
337	2019-03-15	121.74	121.95	121.4	121.75	116.21352011	4302045.0
338	2019-03-18	121.57	121.87	121.52	121.68	116.146703302	3893364.0
339	2019-03-19	121.09	121.62	120.89	121.41	115.888981327	5220325.0
340	2019-03-20	121.74	122.85	121.73	122.68	117.101229134	10123663.0
341	2019-03-21	122.96	123.09	122.74	122.95	117.358951109	7182572.0
342	2019-03-22	124.21	125.28	124.06	124.86	119.182095449	13077043.0
343	2019-03-25	124.81	125.94	124.51	125.06	119.373000616	9736593.0
344	2019-03-26	124.7	125.29	124.62	124.97	119.287093291	7502260.0
345	2019-03-27	125.42	126.34	125.31	126.12	120.384797998	14207179.0
346	2019-03-28	126.25	126.69	126.01	126.56	120.804789364	9143238.0
347	2019-03-29	125.68	126.47	125.64	126.44	120.690246265	10841631.0
348	2019-04-01	125.29	125.36	124.19	124.37	118.979917333	16501475.0
349	2019-04-02	124.48	124.74	124.25	124.6	119.199949342	9725032.0
350	2019-04-03	123.61	123.87	123.37	123.52	118.166755559	10407417.0
351	2019-04-04	123.6	123.89	123.44	123.87	118.501586878	7503361.0
352	2019-04-05	123.62	124.17	123.58	124.03	118.654652623	6322026.0
353	2019-04-08	123.83	123.95	123.52	123.59	118.233721823	4446429.0
354	2019-04-09	124.22	124.34	123.77	123.98	118.606819578	7020320.0
355	2019-04-10	124.27	124.52	124.1	124.28	118.893817851	7519916.0
356	2019-04-11	123.93	124.02	123.41	123.55	118.195455387	8679319.0
357	2019-04-12	122.89	123.06	122.63	122.67	117.353593786	7005541.0
358	2019-04-15	122.78	122.99	122.72	122.98	117.650158668	3070036.0
359	2019-04-16	122.51	122.63	122.14	122.21	116.913529768	8927558.0
360	2019-04-17	122.13	122.57	122.11	122.26	116.961362813	6118702.0
361	2019-04-18	122.81	123.1	122.78	122.9	117.573625795	27589692.0
362	2019-04-22	122.47	122.57	122.24	122.31	117.009195859	6241353.0
363	2019-04-23	122.61	122.7	122.39	122.57	117.257927695	6239726.0
364	2019-04-24	123.11	123.59	123.09	123.57	118.214588605	7302206.0
365	2019-04-25	123.49	123.62	123.1	123.39	118.042389641	5380867.0
366	2019-04-26	123.98	124.02	123.64	123.81	118.444187223	5950651.0
367	2019-04-29	123.23	123.35	122.85	123.02	117.688425105	10246172.0
368	2019-04-30	122.95	123.74	122.93	123.65	118.291121478	7957662.0
369	2019-05-01	123.69	124.45	123.6	123.9	118.777975781	14372113.0
370	2019-05-02	123.68	123.81	123.04	123.31	118.212366373	6613062.0
371	2019-05-03	123.66	123.88	123.37	123.66	118.547897378	6191750.0
372	2019-05-06	124.31	124.38	123.93	124.0	118.873841783	4482690.0
373	2019-05-07	124.53	125.14	124.39	124.95	119.784568796	8984929.0
374	2019-05-08	125.15	125.3	124.3	124.41	119.266892389	6907690.0
375	2019-05-09	125.11	125.3	124.31	124.92	119.755808996	9412288.0
376	2019-05-10	124.89	125.45	124.59	124.75	119.592836793	6037925.0
377	2019-05-13	125.4	125.93	125.25	125.73	120.532323608	10501611.0
378	2019-05-14	125.51	125.65	125.2	125.36	120.177619402	5690447.0
379	2019-05-15	126.21	126.27	125.77	126.13	120.915787613	9566544.0
380	2019-05-16	125.81	125.83	125.53	125.71	120.513150407	7666369.0
381	2019-05-17	126.28	126.3	125.69	125.99	120.781575211	4747076.0
382	2019-05-20	126.12	126.38	125.65	125.73	120.532323608	6043112.0
383	2019-05-21	125.6	125.72	125.3	125.53	120.340591605	4022162.0
384	2019-05-22	125.77	126.33	125.72	126.25	121.030826815	5675312.0
385	2019-05-23	126.89	128.09	126.88	127.67	122.392124035	9743687.0
386	2019-05-24	127.56	127.78	127.39	127.78	122.497576637	4981893.0
387	2019-05-28	128.27	128.9	128.09	128.7	123.37954385	8098871.0
388	2019-05-29	129.67	129.9	129.0	129.09	123.753421256	13260571.0
389	2019-05-30	129.33	130.23	128.89	130.2	124.817533872	13024761.0
390	2019-05-31	130.9	131.9	130.81	131.83	126.380149695	18933634.0
391	2019-06-03	131.91	132.58	131.55	132.44	127.223322814	17822448.0
392	2019-06-04	131.39	131.76	130.55	130.93	125.772800181	14250018.0
393	2019-06-05	130.52	130.95	130.12	130.19	125.06194803	8815195.0
394	2019-06-06	130.97	131.59	130.32	130.61	125.465404656	9621094.0
395	2019-06-07	131.79	132.07	131.44	131.74	126.550895103	11378665.0
396	2019-06-10	130.68	130.7	130.32	130.5	125.359737445	8289092.0
397	2019-06-11	130.42	130.76	130.32	130.58	125.436586326	5115128.0
398	2019-06-12	130.39	130.75	130.3	130.68	125.532647427	5278799.0
399	2019-06-13	130.8	131.25	130.79	131.13	125.964922384	5560844.0
400	2019-06-14	131.1	131.71	131.09	131.46	126.281924019	5838794.0
401	2019-06-17	131.39	131.76	131.13	131.69	126.502864552	6046416.0
402	2019-06-18	132.74	132.86	131.95	132.35	127.136867822	10320696.0
403	2019-06-19	131.86	132.72	131.58	132.54	127.319383915	11962501.0
404	2019-06-20	132.91	133.51	132.59	132.89	127.65559777	10721526.0
405	2019-06-21	132.51	132.53	131.38	131.43	126.253105689	14495149.0
406	2019-06-24	132.16	132.53	132.08	132.41	127.194504483	6378869.0
407	2019-06-25	132.79	133.09	132.72	132.82	127.588354999	9604623.0
408	2019-06-26	132.68	132.7	131.88	131.97	126.771835637	12766810.0
409	2019-06-27	132.31	133.09	131.99	132.9	127.66520388	9724166.0
410	2019-06-28	132.58	133.08	132.45	132.81	127.578748889	8149205.0
411	2019-07-01	132.57	132.75	131.59	132.24	127.281115093	14141551.0
412	2019-07-02	132.57	133.39	132.46	133.26	128.262865981	10495462.0
413	2019-07-03	133.52	134.29	133.51	134.21	129.177241808	5380269.0
414	2019-07-05	132.54	132.55	131.67	132.43	127.463990259	12180126.0
415	2019-07-08	133.05	133.22	132.61	132.61	127.637240416	6489997.0
416	2019-07-09	132.68	132.71	132.16	132.56	127.589115372	6216115.0
417	2019-07-10	132.35	132.44	131.51	131.83	126.886489737	9470193.0
418	2019-07-11	131.31	131.41	129.76	130.07	125.192488205	14126804.0
419	2019-07-12	129.92	130.45	129.68	130.22	125.336863335	6992095.0
420	2019-07-15	130.45	131.05	130.45	130.97	126.058738988	6055917.0
421	2019-07-16	130.17	130.6	129.96	130.58	125.683363649	6172721.0
422	2019-07-17	131.06	132.02	131.05	131.99	127.040489876	9662156.0
423	2019-07-18	131.47	132.32	131.24	132.0	127.050114885	5725713.0
424	2019-07-19	131.59	131.93	131.51	131.69	126.751739615	5804843.0
425	2019-07-22	132.47	132.49	131.74	131.94	126.992364832	5204504.0
426	2019-07-23	131.6	131.74	130.97	131.22	126.299364206	8108940.0
427	2019-07-24	131.6	131.9	131.47	131.79	126.847989702	6389664.0
428	2019-07-25	131.25	131.41	130.51	131.16	126.241614154	8893057.0
429	2019-07-26	131.7	131.78	131.25	131.47	126.539989423	6188692.0
430	2019-07-29	131.82	131.95	131.4	131.51	126.578489458	6231836.0
431	2019-07-30	132.0	132.1	131.43	131.83	126.886489737	5678475.0
432	2019-07-31	131.7	133.33	131.66	132.89	127.906740659	15798745.0
433	2019-08-01	133.39	135.39	133.26	135.26	130.441920789	26665016.0
434	2019-08-02	135.66	136.51	135.4	136.51	131.647394699	15143050.0
435	2019-08-05	138.14	138.89	137.66	138.87	133.92332944	18542993.0
436	2019-08-06	138.2	139.98	138.09	139.98	134.993790271	12747356.0
437	2019-08-07	142.4	143.06	139.78	140.03	135.042009227	32582045.0
438	2019-08-08	139.14	140.43	137.98	140.33	135.331322966	14745985.0
439	2019-08-09	140.67	141.55	139.87	140.05	135.06129681	10625972.0
440	2019-08-12	141.72	143.43	141.51	142.97	137.877283862	14094307.0
441	2019-08-13	143.81	143.91	141.95	142.48	137.40473809	16099485.0
442	2019-08-14	145.16	145.73	144.71	145.69	140.500395089	15068949.0
443	2019-08-15	145.95	148.6	145.58	147.31	142.062689276	23732522.0
444	2019-08-16	146.06	146.51	144.84	146.13	140.924721905	17649776.0
445	2019-08-19	143.57	144.66	143.51	144.04	138.909169529	13615286.0
446	2019-08-20	145.28	145.62	144.84	145.53	140.346094429	7451608.0
447	2019-08-21	144.72	145.79	144.29	144.56	139.410646675	9372115.0
448	2019-08-22	144.0	144.7	143.48	143.6	138.484842713	13880305.0
449	2019-08-23	143.52	146.27	143.43	145.96	140.760777454	16194116.0
450	2019-08-26	145.87	146.29	145.29	145.37	140.191793768	12174799.0
451	2019-08-27	146.63	147.72	146.48	147.61	142.352003014	11332754.0
452	2019-08-28	148.78	148.9	147.66	147.8	142.535235048	10088733.0
453	2019-08-29	147.25	147.34	146.13	147.24	141.995182737	8884955.0
454	2019-08-30	146.61	147.48	146.36	147.28	142.033757902	13550909.0
455	2019-09-03	147.09	148.67	146.57	147.21	142.217166418	15662954.0
456	2019-09-04	146.53	147.62	146.48	147.43	142.429704809	7962232.0
457	2019-09-05	145.66	145.8	143.89	144.76	139.850261603	19386357.0
458	2019-09-06	145.26	146.03	145.08	145.79	140.845327709	9466371.0
459	2019-09-09	143.83	144.0	143.19	143.2	138.343171191	15862660.0
460	2019-09-10	142.84	143.29	140.66	140.69	135.918301361	13851422.0
461	2019-09-11	140.4	141.15	140.39	140.44	135.676780461	10941748.0
462	2019-09-12	141.5	141.8	139.06	139.52	134.787983551	19163308.0
463	2019-09-13	138.28	138.71	136.54	136.54	131.90905443	18922161.0
464	2019-09-16	137.88	138.57	137.25	138.28	133.59003989	10971572.0
465	2019-09-17	138.36	139.6	138.02	139.03	134.314602588	9287893.0
466	2019-09-18	139.93	140.66	139.53	139.62	134.884591911	11106841.0
467	2019-09-19	140.76	140.99	139.97	140.04	135.290347022	13434396.0
468	2019-09-20	140.77	141.98	140.44	141.89	137.077601678	13377236.0
469	2019-09-23	142.24	143.16	141.7	141.86	137.04861917	15402596.0
470	2019-09-24	142.42	143.85	142.41	143.57	138.700622122	12947855.0
471	2019-09-25	143.26	143.55	141.14	141.47	136.671846567	14520656.0
472	2019-09-26	142.27	142.99	141.9	142.38	137.550982641	10775214.0
473	2019-09-27	142.32	142.98	142.14	142.73	137.8891119	10387398.0
474	2019-09-30	141.88	143.09	141.84	143.08	138.227241159	8410379.0
475	2019-10-01	141.26	143.91	141.14	143.26	138.642744054	16869140.0
476	2019-10-02	143.46	144.27	143.24	143.61	138.981463587	12896884.0
477	2019-10-03	143.98	145.67	143.92	144.92	140.249242414	13526957.0
478	2019-10-04	145.35	146.03	145.2	145.99	141.284756418	11936986.0
479	2019-10-07	145.16	145.53	144.71	144.78	140.113754601	11751551.0
480	2019-10-08	145.82	145.93	144.62	145.17	140.491184938	14540249.0
481	2019-10-09	144.6	144.61	143.8	144.35	139.697613459	8933140.0
482	2019-10-10	143.12	143.18	141.73	142.2	137.616907751	15057081.0
483	2019-10-11	140.98	141.1	139.71	140.44	135.913632381	28513340.0
484	2019-10-14	141.48	141.51	141.08	141.46	136.90075788	5937726.0
485	2019-10-15	140.67	140.95	139.55	139.75	135.245871014	12663622.0
486	2019-10-16	139.64	140.06	139.35	139.92	135.410391931	8645282.0
487	2019-10-17	139.52	140.38	139.3	139.58	135.081350098	6558397.0
488	2019-10-18	139.81	140.23	139.45	139.58	135.081350098	6456407.0
489	2019-10-21	138.57	138.99	138.23	138.53	134.065191496	8189288.0
490	2019-10-22	139.38	139.53	138.64	139.34	134.849085275	6690041.0
491	2019-10-23	140.03	140.31	139.36	139.48	134.984573088	5999896.0
492	2019-10-24	139.68	140.24	139.03	139.2	134.713597461	6830080.0
493	2019-10-25	139.53	139.55	138.31	138.52	134.055513795	5669966.0
494	2019-10-28	137.58	137.58	136.99	137.26	132.836123473	11402050.0
495	2019-10-29	137.62	137.74	137.17	137.35	132.923222782	5296576.0
496	2019-10-30	137.77	139.45	137.77	139.36	134.868440677	10914151.0
497	2019-10-31	140.48	141.68	140.43	141.24	136.687848458	15835800.0
498	2019-11-01	140.73	141.27	139.79	140.56	136.267485904	11425486.0
499	2019-11-04	138.97	139.14	138.53	138.71	134.473982425	11134604.0
500	2019-11-05	137.22	137.44	136.73	137.15	132.961622735	13496331.0
501	2019-11-06	138.02	138.41	137.34	137.98	133.766275647	9353012.0
502	2019-11-07	136.35	136.36	134.45	135.48	131.342622298	19214106.0
503	2019-11-08	135.15	135.95	134.78	134.91	130.790029334	10227217.0
504	2019-11-11	135.38	135.39	134.64	135.0	130.877280855	4578098.0
505	2019-11-12	135.28	135.95	134.79	135.62	131.478346886	5773630.0
506	2019-11-13	136.81	136.96	136.17	136.5	132.331472865	6751842.0
507	2019-11-14	137.8	138.44	137.67	137.91	133.698413353	10272804.0
508	2019-11-15	137.48	138.16	137.43	137.76	133.552994152	4657758.0
509	2019-11-18	138.21	138.61	137.93	138.01	133.795359487	5944030.0
510	2019-11-19	138.37	139.24	138.37	139.16	134.910240028	7893300.0
511	2019-11-20	139.91	140.6	139.77	140.6	136.306264357	7909901.0
512	2019-11-21	139.64	140.08	139.12	139.72	135.453138378	5981899.0
513	2019-11-22	140.1	140.28	139.68	139.9	135.627641419	4666026.0
514	2019-11-25	140.3	140.53	140.18	140.31	136.025120569	4157476.0
515	2019-11-26	141.0	141.31	140.94	141.13	136.820078867	4281650.0
516	2019-11-27	140.6	140.91	140.42	140.72	136.422599718	4096955.0
517	2019-11-29	140.62	140.68	139.78	140.42	136.131761316	6251071.0
518	2019-12-02	138.14	138.67	137.95	138.31	134.319363036	17705004.0
519	2019-12-03	140.04	141.77	139.93	141.21	137.135689786	13323804.0
520	2019-12-04	140.34	140.5	139.21	139.8	135.766372297	8588810.0
521	2019-12-05	138.66	139.44	138.6	139.12	135.105992232	7274024.0
522	2019-12-06	138.03	139.12	137.86	138.35	134.358208922	7931904.0
523	2019-12-09	138.99	139.11	138.57	138.65	134.649553069	4155592.0
524	2019-12-10	139.18	139.35	138.41	138.66	134.65926454	4947745.0
525	2019-12-11	139.3	140.14	139.23	139.75	135.71781494	6257375.0
526	2019-12-12	139.19	139.28	136.61	137.45	133.484176483	14868125.0
527	2019-12-13	138.12	139.61	137.23	139.04	135.028300459	11335349.0
528	2019-12-16	138.4	138.46	137.43	137.79	133.814366515	9160997.0
529	2019-12-17	138.21	138.34	137.21	137.6	133.629848556	6179893.0
530	2019-12-18	137.3	137.45	136.28	136.47	132.532452271	6244828.0
531	2019-12-19	136.0	136.86	135.76	136.47	132.743792343	6591083.0
532	2019-12-20	136.13	136.69	135.93	136.65	132.918877583	5455919.0
533	2019-12-23	136.81	136.97	136.0	136.45	132.724338428	5175177.0
534	2019-12-24	135.92	137.06	135.89	136.84	133.10368978	4667428.0
535	2019-12-26	136.91	137.22	136.51	137.17	133.424679385	5290981.0
536	2019-12-27	137.44	137.63	137.29	137.32	133.570583752	7300695.0
537	2019-12-30	135.89	136.9	135.66	136.82	133.084235864	7979841.0
538	2019-12-31	136.21	136.46	135.38	135.48	131.780823527	10707518.0
539	2020-01-02	136.79	137.53	136.67	137.01	133.269048062	11034459.0
540	2020-01-03	138.27	139.16	137.88	139.12	135.321436146	12366830.0
541	2020-01-06	139.69	139.71	138.15	138.33	134.553006484	11370199.0
542	2020-01-07	138.22	138.47	137.64	137.65	133.891573357	8456431.0
543	2020-01-08	137.93	138.31	136.32	136.74	133.006420202	10626391.0
544	2020-01-09	136.0	137.44	135.91	137.22	133.473314174	7412990.0
545	2020-01-10	137.67	138.47	137.63	138.44	134.660003019	8776937.0
546	2020-01-13	137.88	138.09	137.39	138.02	134.251470794	5965015.0
547	2020-01-14	138.18	138.82	138.14	138.73	134.942084794	13921031.0
548	2020-01-15	139.52	139.76	139.02	139.65	135.836964906	6290520.0
549	2020-01-16	139.26	139.53	138.74	139.21	135.408978765	6798593.0
550	2020-01-17	137.58	138.14	137.36	138.02	134.251470794	9693280.0
551	2020-01-21	138.81	139.65	138.77	139.47	135.661879667	6208953.0
552	2020-01-22	139.72	140.14	139.59	139.96	136.138500596	6317029.0
553	2020-01-23	140.85	141.38	140.78	140.94	137.091742455	9747418.0
554	2020-01-24	141.42	142.55	141.3	142.08	138.200615638	8584952.0
555	2020-01-27	143.95	144.29	143.5	144.29	140.3502733	10935243.0
556	2020-01-28	143.93	144.09	142.82	143.16	139.251127075	10612917.0
557	2020-01-29	143.44	144.7	143.43	144.56	140.612901159	9567654.0
558	2020-01-30	144.9	145.67	144.29	144.58	140.632355074	14711787.0
559	2020-01-31	145.17	145.99	145.09	145.9	141.916313497	14538096.0
560	2020-02-03	144.95	145.76	144.12	145.54	141.801502324	15310744.0
561	2020-02-04	143.99	144.14	143.06	143.58	139.891849001	11388275.0
562	2020-02-05	142.3	142.7	141.9	142.01	138.362177717	10782161.0
563	2020-02-06	142.18	142.88	142.0	142.65	138.985737986	6683128.0
564	2020-02-07	144.22	144.74	143.87	144.43	140.720014983	11374834.0
565	2020-02-10	145.1	145.25	144.68	144.83	141.109740151	6699265.0
566	2020-02-11	144.59	144.72	143.94	144.1	140.398491719	7784102.0
567	2020-02-12	143.37	143.55	142.99	143.37	139.687243288	5595525.0
568	2020-02-13	143.44	144.2	143.27	143.92	140.223115394	7883440.0
569	2020-02-14	144.76	145.08	144.45	144.55	140.836932533	7137363.0
570	2020-02-18	145.34	146.05	144.92	145.54	141.801502324	6912053.0
571	2020-02-19	145.12	145.62	144.98	145.53	141.791759194	5707712.0
572	2020-02-20	146.08	146.94	146.0	146.67	142.902475923	9332916.0
573	2020-02-21	147.8	148.88	147.65	148.04	144.237284623	13861573.0
574	2020-02-24	150.83	150.96	150.0	150.25	146.390516175	15929281.0
575	2020-02-25	150.21	151.76	150.14	151.05	147.169966511	20802922.0
576	2020-02-26	149.95	151.72	149.58	150.25	146.390516175	22599515.0
577	2020-02-27	152.7	153.08	150.83	151.88	147.978646234	30687929.0
578	2020-02-28	154.45	155.98	154.16	155.31	151.320539548	45010774.0
579	2020-03-02	155.3	156.5	153.76	153.94	150.209084291	28152383.0
580	2020-03-03	153.81	159.7	152.36	156.33	152.541159849	38608024.0
581	2020-03-04	156.41	157.35	154.19	154.67	150.921391888	23463690.0
582	2020-03-05	157.13	158.82	156.81	158.52	154.678082641	17786220.0
583	2020-03-06	167.3	169.33	164.11	166.77	162.728134255	76288337.0
584	2020-03-09	179.1	179.7	170.34	171.29	167.138586775	41552819.0
585	2020-03-10	169.64	172.93	162.03	162.51	158.571380331	37728253.0
586	2020-03-11	165.43	167.03	155.63	156.53	152.736312616	29594066.0
587	2020-03-12	163.51	166.36	155.66	157.5	153.682803533	24361836.0
588	2020-03-13	155.0	158.2	152.19	153.94	150.209084291	19812859.0
589	2020-03-16	160.38	166.15	157.81	163.91	159.937449695	30496696.0
590	2020-03-17	163.5	165.63	152.71	152.98	149.272351012	18570872.0
591	2020-03-18	152.84	154.14	139.01	144.35	140.851509142	44628796.0
592	2020-03-19	146.95	153.45	145.25	148.28	144.686261002	21175266.0
593	2020-03-20	153.3	159.43	152.11	159.43	155.566027728	20863060.0
594	2020-03-23	157.5	166.69	156.57	166.0	161.976796104	19971809.0
595	2020-03-24	161.25	165.45	160.41	162.91	158.961685863	11948557.0
596	2020-03-25	163.59	166.68	161.62	162.54	158.600653246	10750564.0
597	2020-03-26	164.0	165.68	162.27	163.34	159.381264311	10576587.0
598	2020-03-27	165.52	168.25	164.59	167.7	163.635594619	12550007.0
599	2020-03-30	168.3	170.11	165.94	166.32	162.28904053	13473205.0
600	2020-03-31	165.7	166.92	164.56	164.97	160.971759357	11464935.0
601	2020-04-01	168.48	168.96	166.4	167.04	163.223838869	11334698.0
602	2020-04-02	168.83	169.22	167.26	168.1	164.25962233	5771227.0
603	2020-04-03	168.55	170.33	168.14	168.5	164.650484013	6570840.0
604	2020-04-06	167.0	168.27	166.53	168.06	164.220536161	9434786.0
605	2020-04-07	164.96	166.42	163.71	166.3	162.500744756	13811848.0
606	2020-04-08	165.11	166.19	164.13	165.09	161.318388164	10147077.0
607	2020-04-09	164.28	165.79	163.78	165.39	161.611534427	14260806.0
608	2020-04-13	164.75	165.71	163.88	163.88	160.136031573	8750297.0
609	2020-04-14	163.84	164.74	163.48	163.84	160.096945405	9019531.0
610	2020-04-15	166.8	168.6	166.74	168.18	164.337794666	10027752.0
611	2020-04-16	169.26	170.32	169.02	170.09	166.204159203	8265414.0
612	2020-04-17	169.82	170.84	167.27	167.81	163.976247609	8612119.0
613	2020-04-20	168.44	169.29	167.96	169.16	165.29540579	6462639.0
614	2020-04-21	171.93	172.15	170.78	171.29	167.376744253	7850725.0
615	2020-04-22	169.97	170.39	168.71	169.54	165.666724389	6230495.0
616	2020-04-23	169.87	170.93	169.61	170.44	166.546163176	5968584.0
617	2020-04-24	169.61	170.84	169.57	170.84	166.937024859	6211804.0
618	2020-04-27	169.66	169.75	167.44	167.66	163.829674478	9039484.0
619	2020-04-28	168.55	169.85	168.45	169.59	165.715582099	9905415.0
620	2020-04-29	169.53	170.26	167.96	168.71	164.855686396	8619566.0
621	2020-04-30	168.74	169.23	166.71	166.74	162.930692607	11606074.0
622	2020-05-01	167.5	168.11	166.44	167.95	164.324316778	10209421.0
623	2020-05-04	167.56	167.68	166.48	167.16	163.551371198	8300923.0
624	2020-05-05	165.57	166.27	165.27	166.09	162.504470222	7831916.0
625	2020-05-06	163.23	163.64	162.05	163.41	159.88232572	14721518.0
626	2020-05-07	163.56	166.37	163.34	166.14	162.553390828	9165455.0
627	2020-05-08	164.49	165.4	163.68	163.98	160.440020633	8130474.0
628	2020-05-11	163.66	164.22	162.1	162.7	159.18765311	8713747.0
629	2020-05-12	163.16	164.93	163.13	164.37	160.821601363	10057348.0
630	2020-05-13	165.09	166.29	164.83	165.52	161.946775309	13305576.0
631	2020-05-14	167.32	168.15	167.05	167.14	163.531802955	10080361.0
632	2020-05-15	168.3	168.49	166.33	166.71	163.11108574	7225634.0
633	2020-05-18	164.93	165.06	162.42	163.05	159.530097355	10073986.0
634	2020-05-19	162.52	163.7	162.48	163.66	160.126928752	8639263.0
635	2020-05-20	163.17	164.7	162.88	164.15	160.606350695	10927274.0
636	2020-05-21	164.86	165.36	164.29	164.56	161.007499667	8876136.0
637	2020-05-22	164.72	165.68	164.61	165.55	161.976127673	4956814.0
638	2020-05-26	163.71	163.79	162.98	163.33	159.80405275	8098939.0
639	2020-05-27	162.79	163.91	162.59	163.03	159.510529112	8047360.0
640	2020-05-28	161.96	162.57	161.66	162.43	158.923481836	10276172.0
641	2020-05-29	162.71	164.09	162.35	163.59	160.058439903	14662054.0
642	2020-06-01	162.1	162.44	161.67	162.28	158.982371483	13353301.0
643	2020-06-02	161.67	162.09	161.25	161.69	158.404360643	11517053.0
644	2020-06-03	160.18	160.33	158.94	159.54	156.298049953	12255736.0
645	2020-06-04	158.92	159.01	157.19	157.23	154.034990561	14038570.0
646	2020-06-05	154.61	156.16	153.16	156.11	152.937749644	17778549.0
647	2020-06-08	155.07	156.85	155.05	156.71	153.525557278	10346680.0
648	2020-06-09	159.05	159.64	158.3	158.49	155.269386593	9095265.0
649	2020-06-10	159.24	160.9	159.05	160.84	157.571633161	13135518.0
650	2020-06-11	163.25	164.23	162.63	163.88	160.549858508	17086373.0
651	2020-06-12	162.41	163.66	162.05	162.3	159.001965071	9716433.0
652	2020-06-15	163.89	164.22	162.14	162.39	159.090136216	7760836.0
653	2020-06-16	159.41	161.23	158.7	159.9	156.650734534	13701298.0
654	2020-06-17	160.27	160.77	159.34	160.56	157.297322932	7113900.0
655	2020-06-18	162.04	162.48	161.61	162.26	158.962777895	7691375.0
656	2020-06-19	161.0	162.5	160.91	162.39	159.090136216	8565778.0
657	2020-06-22	163.19	163.42	162.07	162.41	159.109729804	9319961.0
658	2020-06-23	161.48	162.06	161.12	161.3	158.022285681	9088580.0
659	2020-06-24	161.53	163.09	161.52	163.03	159.717131026	11436501.0
660	2020-06-25	164.21	164.35	163.4	163.5	160.17758034	10967984.0
661	2020-06-26	164.25	165.32	164.18	165.25	161.892019273	12119310.0
662	2020-06-29	164.85	165.27	164.38	164.73	161.38258599	7274571.0
663	2020-06-30	165.23	165.29	163.48	163.93	160.598842477	14841678.0
664	2020-07-01	162.81	163.56	162.15	163.42	160.286967422	13181247.0
665	2020-07-02	162.7	163.74	162.24	163.59	160.45370824	7600644.0
666	2020-07-06	162.33	163.02	161.75	162.92	159.796553251	7972547.0
667	2020-07-07	163.42	165.34	163.2	165.21	162.042650151	12791945.0
668	2020-07-08	164.32	164.92	163.83	164.55	161.395303446	7253913.0
669	2020-07-09	164.66	167.45	164.6	167.17	163.965073699	13375029.0
670	2020-07-10	167.95	168.21	166.16	166.33	163.141177893	8478267.0
671	2020-07-13	165.5	166.96	165.23	166.88	163.68063348	8054043.0
672	2020-07-14	167.93	168.14	166.98	167.12	163.916032282	11344635.0
673	2020-07-15	165.92	166.95	165.83	166.34	163.150986176	7840586.0
674	2020-07-16	167.4	167.77	167.04	167.13	163.925840565	9107383.0
675	2020-07-17	167.27	167.4	166.47	166.78	163.582550646	8552189.0
676	2020-07-20	167.51	167.62	166.8	167.19	163.984690266	6907518.0
677	2020-07-21	167.3	167.72	167.08	167.29	164.0827731	8455112.0
678	2020-07-22	168.26	168.46	167.69	167.79	164.57318727	6592084.0
679	2020-07-23	168.92	169.88	168.48	169.75	166.495610818	10471802.0
680	2020-07-24	169.01	169.92	168.8695	169.74	166.485802534	7520837.0
681	2020-07-27	170.25	170.3	168.99	169.11	165.86788068	6146734.0
682	2020-07-28	169.54	170.34	169.43	170.28	167.015449838	8520714.0
683	2020-07-29	170.05	170.39	168.98	169.99	166.731009619	6733733.0
684	2020-07-30	171.05	171.26	170.75	171.11	167.829537361	9376128.0
685	2020-07-31	170.15	171.4554	169.94	171.0	167.721646243	8886264.0
686	2020-08-03	169.24	169.99	168.97	169.95	166.878271186	9067756.0
687	2020-08-04	170.83	171.58	170.72	171.57	168.468990806	9878888.0
688	2020-08-05	170.06	170.56	169.69	170.07	166.996102269	6954183.0
689	2020-08-06	171.38	172.25	170.62	171.02	167.928931676	9481800.0
690	2020-08-07	171.28	171.5	169.58	169.88	166.809536388	8176856.0
691	2020-08-10	170.22	170.25	169.07	169.12	166.063272863	6408461.0
692	2020-08-11	167.17	167.49	165.875	167.105	164.084692596	19234202.0
693	2020-08-12	165.7	166.065	164.99	165.59	162.597075174	11745839.0
694	2020-08-13	165.31	165.58	163.165	163.82	160.859066701	12744712.0
695	2020-08-14	163.81	164.15	163.16	163.18	160.230634258	6398178.0
696	2020-08-17	163.97	164.46	163.43	163.59	160.633223792	6836004.0
697	2020-08-18	164.36	164.87	164.085	164.76	161.78207685	8140643.0
698	2020-08-19	165.37	165.6101	163.3	163.73	160.770693388	12497748.0
699	2020-08-20	165.39	165.65	164.93	165.21	162.223943411	10320126.0
700	2020-08-21	165.77	166.33	165.01	166.2	163.196049845	6836242.0
701	2020-08-24	166.32	166.97	165.86	165.93	162.930929909	6490666.0
702	2020-08-25	164.35	165.09	163.83	164.66	161.683884281	10518301.0
703	2020-08-26	164.05	164.325	163.28	164.03	161.065271096	8276618.0
704	2020-08-27	164.76	164.82	161.16	161.24	158.325698418	19860113.0
705	2020-08-28	161.77	162.05	160.64	161.12	158.207867335	8415402.0
706	2020-08-31	161.6	163.25	161.56	162.19	159.258527824	11388108.0
707	2020-09-01	161.76	164.07	161.18	163.86	161.077957576	10587634.0
708	2020-09-02	163.51	165.56	163.49	165.42	162.611471635	15167718.0
709	2020-09-03	165.75	167.24	165.44	165.89	163.073491897	16416624.0
710	2020-09-04	164.41	164.6984	162.45	162.74	159.976973123	13780313.0
711	2020-09-08	164.37	165.26	163.74	163.74	160.959994956	13790421.0
712	2020-09-09	163.94	164.25	162.7582	163.3	160.527465349	9559005.0
713	2020-09-10	162.46	164.35	161.95	164.13	161.343373471	8847742.0
714	2020-09-11	164.31	164.57	164.08	164.48	161.687431112	5458222.0
715	2020-09-14	164.79	165.08	164.23	164.47	161.677600894	4274947.0
716	2020-09-15	164.17	164.47	163.79	164.07	161.284392161	6928498.0
717	2020-09-16	164.78	164.89	162.9804	163.58	160.802711462	8816914.0
718	2020-09-17	164.9	164.96	163.801	164.08	161.294222379	7813922.0
719	2020-09-18	164.17	164.24	163.34	163.57	160.792881244	7246282.0
720	2020-09-21	164.89	165.4	164.135	164.4	161.608789365	11086895.0
721	2020-09-22	164.44	164.88	163.87	164.27	161.480996527	10524495.0
722	2020-09-23	164.3	164.53	163.48	164.49	161.69726133	6224763.0
723	2020-09-24	164.96	165.12	164.62	165.12	162.316565085	8278072.0
724	2020-09-25	165.11	165.42	164.71	165.12	162.316565085	5140298.0
725	2020-09-28	164.87	164.9	164.37	164.65	161.854544824	4470504.0
726	2020-09-29	164.8	165.24	164.56	164.84	162.041318972	10297950.0
727	2020-09-30	164.0	164.0	162.55	163.26	160.488144476	12970989.0
728	2020-10-01	162.51	163.7401	162.1	163.36	160.75263633	11523874.0
729	2020-10-02	163.61	163.67	162.18	162.75	160.152372446	8829140.0
730	2020-10-05	160.95	160.95	159.52	159.57	157.023127933	14726045.0
731	2020-10-06	159.33	161.405	158.68	160.43	157.869401607	22419358.0
732	2020-10-07	159.56	160.417	158.86	159.26	156.718075795	9429580.0
733	2020-10-08	159.97	160.25	159.655	160.12	157.564349469	8431544.0
734	2020-10-09	159.52	160.27	158.81	160.09	157.534828294	8441506.0
735	2020-10-12	160.43	160.68	160.11	160.6	158.036688263	3962045.0
736	2020-10-13	161.21	161.83	161.18	161.75	159.168333291	7914641.0
737	2020-10-14	162.33	162.75	161.9674	162.12	159.532427778	6956736.0
738	2020-10-15	163.04	163.19	161.64	161.84	159.256896815	9458911.0
739	2020-10-16	161.66	162.32	161.1	161.39	158.814079195	8418197.0
740	2020-10-19	160.5	160.98	160.05	160.78	158.213815311	9286787.0
741	2020-10-20	159.86	160.01	158.95	159.25	156.708235404	11189208.0
742	2020-10-21	158.79	159.37	158.37	158.7	156.167013869	10453705.0
743	2020-10-22	158.29	158.63	156.97	157.05	154.543349263	12665822.0
744	2020-10-23	156.81	158.21	156.75	158.01	155.488026852	8784136.0
745	2020-10-26	159.21	160.02	159.01	159.48	156.934564409	7227337.0
746	2020-10-27	160.23	160.7	159.895	160.55	157.987486305	6062330.0
747	2020-10-28	161.38	161.46	160.2	160.7	158.135092178	11765784.0
748	2020-10-29	160.73	160.83	158.47	159.14	156.599991097	11932379.0
749	2020-10-30	159.03	159.35	157.57	157.57	155.055049624	13095938.0
750	2020-11-02	158.7	159.19	158.33	158.58	156.215675589	10810494.0
751	2020-11-03	157.85	157.98	157.04	157.66	155.309392189	16228695.0
752	2020-11-04	161.64	162.17	160.54	161.08	158.678402219	21570835.0
753	2020-11-05	161.64	161.74	160.58	161.36	158.954227601	18537530.0
754	2020-11-06	159.618	159.915	158.94	159.41	157.03330083	12408432.0
755	2020-11-09	155.97	156.15	154.625	156.06	153.733247146	23245038.0
756	2020-11-10	154.96	155.81	154.78	155.16	152.846665559	12560977.0
757	2020-11-11	155.02	155.94	154.97	155.72	153.398316324	5888233.0
758	2020-11-12	156.94	158.4	156.71	158.37	156.008806552	16001553.0
759	2020-11-13	158.36	158.5	157.91	158.16	155.801937515	7345549.0
760	2020-11-16	157.73	158.28	157.61	157.78	155.427603067	6310397.0
761	2020-11-17	158.77	159.16	158.59	158.81	156.442246439	7444575.0
762	2020-11-18	159.44	159.57	158.35	159.27	156.895388139	10333345.0
763	2020-11-19	159.97	160.72	159.84	160.09	157.703162473	10623316.0
764	2020-11-20	160.525	161.54	160.39	161.51	159.101991199	7247351.0
765	2020-11-23	160.82	160.99	160.28	160.77	158.373024117	11304789.0
766	2020-11-24	159.99	160.0218	159.01	159.17	156.796879074	10888639.0
767	2020-11-25	159.25	159.91	158.62	158.68	156.314184654	9146000.0
768	2020-11-27	159.61	160.27	159.58	160.22	157.831224258	4708153.0
769	2020-11-30	160.03	160.53	159.76	160.02	157.634206128	13071557.0
770	2020-12-01	158.55	158.74	156.68	157.5	155.312350416	13651901.0
771	2020-12-02	156.88	156.93	155.48	156.25	154.079712715	12114580.0
772	2020-12-03	156.94	157.82	156.58	157.51	155.322211518	9626457.0
773	2020-12-04	155.69	155.785	154.77	155.2	153.044297045	12734642.0
774	2020-12-07	156.35	156.88	156.18	156.6	154.424851271	9316138.0
775	2020-12-08	157.57	158.07	157.2	157.34	155.154572791	7397240.0
776	2020-12-09	156.55	157.32	156.015	156.82	154.641795507	7750059.0
777	2020-12-10	157.24	158.29	156.83	158.21	156.012488631	10025124.0
778	2020-12-11	158.65	159.39	158.32	158.77	156.564710321	8136090.0
779	2020-12-14	157.49	158.69	157.11	158.33	156.13082185	7535875.0
780	2020-12-15	157.78	158.39	157.31	157.8	155.608183465	6847676.0
781	2020-12-16	156.58	157.89	156.39	157.38	155.194017197	9954190.0
782	2020-12-17	158.13	158.46	156.43	156.8	154.78372437	9422697.0
783	2020-12-18	157.12	157.38	156.18	156.33	154.319768053	6505271.0
784	2020-12-21	157.2	157.34	156.45	156.95	154.931795535	8988176.0
785	2020-12-22	157.5634	157.83	157.08	157.76	155.731379825	7378508.0
786	2020-12-23	156.62	156.69	155.46	156.67	154.655396027	9266649.0
787	2020-12-24	156.9	157.43	156.85	157.29	155.267423509	3117104.0
788	2020-12-28	156.38	157.45	156.095	157.36	155.336523386	7787029.0
789	2020-12-29	156.39	157.29	156.36	157.16	155.139095166	9030948.0
790	2020-12-30	156.82	157.53	156.68	157.5	155.474723139	9097313.0
791	2020-12-31	157.46	158.08	157.45	157.73	155.701765592	7742413.0
792	2021-01-04	156.67	158.18	156.535	157.54	155.514208783	13152865.0
793	2021-01-05	156.95	156.95	155.66	156.37	154.359253697	10458065.0
794	2021-01-06	153.82	153.85	152.29	153.16	151.190530769	22827290.0
795	2021-01-07	151.79	152.17	151.26	151.81	149.857890284	14651882.0
796	2021-01-08	151.48	151.96	150.66	151.32	149.374191146	13622819.0
797	2021-01-11	151.0	151.21	150.49	151.07	149.127405871	8380898.0
798	2021-01-12	150.79	151.16	149.925	150.95	149.008948939	11920226.0
799	2021-01-13	151.66	153.07	151.57	152.65	150.687088808	12533256.0
800	2021-01-14	152.58	152.64	150.79	151.22	149.275477036	14835458.0
801	2021-01-15	152.185	152.36	151.47	151.82	149.867761695	11624672.0
802	2021-01-19	151.62	152.36	151.505	152.31	150.351460834	9575571.0
803	2021-01-20	151.985	152.48	151.79	152.46	150.499531999	5368933.0
804	2021-01-21	151.44	151.75	151.1	151.39	149.443291023	8164729.0
805	2021-01-22	151.85	152.01	151.42	151.88	149.926990161	9507150.0
806	2021-01-25	152.76	153.69	152.635	153.67	151.693972729	8712616.0
807	2021-01-26	153.1	153.6	152.92	153.38	151.40770181	7690318.0
808	2021-01-27	154.07	154.5	153.53	153.77	151.792686839	7895249.0
809	2021-01-28	153.4	153.46	152.16	152.92	150.953616905	10667755.0
810	2021-01-29	151.42	152.49	151.3	152.0	150.045447093	14966238.0
811	2021-02-01	151.66	152.36	151.49	152.0	150.218960833	8165534.0
812	2021-02-02	150.74	151.085	150.52	151.02	149.250443849	9159767.0
813	2021-02-03	150.425	150.59	149.58	149.68	147.926145115	9633084.0
814	2021-02-04	149.16	149.49	148.8	149.28	147.53083206	8262613.0
815	2021-02-05	149.1	149.57	148.02	148.03	146.295478764	10258935.0
816	2021-02-08	148.3	149.265	148.035	148.68	146.937862478	11574766.0
817	2021-02-09	149.22	149.67	148.655	148.79	147.046573568	5212387.0
818	2021-02-10	149.28	149.78	149.1409	149.78	148.024973379	7214729.0
819	2021-02-11	149.6791	149.79	148.75	148.96	147.214581616	11962758.0
820	2021-02-12	147.7	148.08	147.03	147.11	145.386258738	14088379.0
821	2021-02-16	145.22	145.655	144.6625	144.87	143.172505631	17789087.0
822	2021-02-17	145.95	146.38	144.98	145.79	144.081725657	11184185.0
823	2021-02-18	144.61	145.6	144.32	145.2	143.498638901	10755817.0
824	2021-02-19	144.06	144.32	142.8517	143.27	141.591253411	12741726.0
825	2021-02-22	143.03	143.74	141.72	142.18	140.514025337	12882489.0
826	2021-02-23	141.52	142.5	141.14	141.77	140.108829456	12658455.0
827	2021-02-24	139.352	141.175	139.16	140.84	139.189726603	17363058.0
828	2021-02-25	139.52	139.92	136.61	138.54	136.916676538	52354214.0
829	2021-02-26	140.77	143.3	139.68	143.12	141.443011016	44906950.0
830	2021-03-01	140.66	141.41	140.09	141.06	139.576862608	22050428.0
831	2021-03-02	140.4	141.13	140.295	141.07	139.586757465	12482218.0
832	2021-03-03	139.38	140.15	138.76	139.54	138.072844238	19763736.0
833	2021-03-04	139.632	139.94	137.96	138.64	137.182307046	22366564.0
834	2021-03-05	138.1687	139.34	137.99	138.91	137.449468204	20598039.0
835	2021-03-08	138.83	138.9	137.83	137.83	136.380823573	15236619.0
836	2021-03-09	139.27	139.815	138.97	139.74	138.270741392	14463394.0
837	2021-03-10	139.8	140.15	139.28	140.02	138.547797408	12387639.0
838	2021-03-11	139.17	139.38	138.46	139.01	137.548416781	14150742.0
839	2021-03-12	136.4	136.4591	135.65	136.06	134.629433761	20402701.0
840	2021-03-15	136.49	137.09	136.41	136.86	135.421022377	11366662.0
841	2021-03-16	137.02	137.12	135.75	136.31	134.876805204	15567907.0
842	2021-03-17	135.15	135.525	134.15	135.29	133.867529719	27107490.0
843	2021-03-18	133.31	134.47	133.19	133.92	132.511934215	21622014.0
844	2021-03-19	134.08	134.83	133.8	134.75	133.333207404	18684950.0
845	2021-03-22	135.69	136.41	135.37	136.26	134.827330915	17047525.0
846	2021-03-23	136.585	137.54	136.15	137.49	136.044398411	16768448.0
847	2021-03-24	137.06	138.28	136.945	138.23	136.776617881	13862975.0
848	2021-03-25	138.3862	138.655	137.09	137.14	135.698078392	20781964.0
849	2021-03-26	136.42	137.2392	136.22	136.66	135.223125223	8433292.0
850	2021-03-29	136.83	136.8465	134.97	135.5	134.075321731	13968084.0
851	2021-03-30	135.3	136.515	135.005	136.21	134.777856627	15020777.0
852	2021-03-31	136.34	136.59	134.98	135.45	134.025847442	19271281.0
853	2021-04-01	136.55	137.62	136.3	137.51	136.247306321	14885947.0
854	2021-04-05	136.55	136.97	135.94	136.91	135.652815857	8242978.0
855	2021-04-06	137.16	137.98	137.01	137.84	136.574276077	9282395.0
856	2021-04-07	137.45	138.1	136.88	136.88	135.623091333	11052827.0
857	2021-04-08	137.39	138.07	137.36	138.01	136.742715042	7847918.0
858	2021-04-09	137.5	138.19	137.09	137.51	136.247306321	8717951.0
859	2021-04-12	137.46	137.53	137.1	137.45	136.187857275	7658990.0
860	2021-04-13	137.3	138.51	137.2	138.48	137.208399239	13232786.0
861	2021-04-14	138.03	138.2351	137.57	138.04	136.772439565	7293169.0
862	2021-04-15	139.49	140.98	139.455	140.35	139.061227854	23896725.0
863	2021-04-16	139.1	139.73	138.9308	139.26	137.981236843	15238401.0
864	2021-04-19	138.74	139.31	138.55	138.86	137.584909867	13886874.0
865	2021-04-20	138.45	139.76	138.43	139.5	138.219033029	11476489.0
866	2021-04-21	139.54	139.91	139.07	139.78	138.496461912	11902155.0
867	2021-04-22	140.0	140.39	139.2	140.39	139.100860552	14156678.0
868	2021-04-23	140.38	140.47	139.49	140.06	138.773890796	12302248.0
869	2021-04-26	140.15	140.51	139.85	139.86	138.575727308	9103549.0
870	2021-04-27	139.59	139.82	138.525	138.64	137.36693003	14137281.0
871	2021-04-28	138.65	138.89	137.96	138.73	137.456103599	15263720.0
872	2021-04-29	137.45	138.36	137.125	138.32	137.049868449	17178229.0
873	2021-04-30	138.507	138.73	137.98	138.64	137.36693003	15692322.0
874	2021-05-03	138.7	139.645	138.28	138.52	137.449238225	16447651.0
875	2021-05-04	139.49	140.16	139.155	139.46	138.381972011	18640004.0
876	2021-05-05	139.03	139.85	138.92	139.69	138.610194107	11128146.0
877	2021-05-06	139.25	140.19	139.2003	139.92	138.838416203	21907928.0
878	2021-05-07	140.1	140.6	138.91	139.23	138.153749914	18346877.0
879	2021-05-10	138.95	139.25	137.69	137.82	136.754649236	15146246.0
880	2021-05-11	137.23	137.48	136.77	137.04	135.980678649	15158611.0
881	2021-05-12	136.67	136.8	135.36	135.6	134.551809871	20859432.0
882	2021-05-13	135.93	136.37	135.63	135.81	134.760186568	13074735.0
883	2021-05-14	136.53	137.08	136.22	137.08	136.020369448	17566732.0
884	2021-05-17	136.83	137.17	136.565	136.79	135.732611152	6113792.0
885	2021-05-18	136.4	136.57	136.07	136.44	135.385316658	11423065.0
886	2021-05-19	136.54	137.3	135.62	136.11	135.057867563	14296300.0
887	2021-05-20	136.76	137.49	136.67	137.23	136.169209946	13310501.0
888	2021-05-21	137.66	137.7	137.06	137.67	136.605808739	10171561.0
889	2021-05-24	137.99	138.58	137.89	138.18	137.111866431	6736459.0
890	2021-05-25	138.63	139.5	138.62	139.46	138.381972011	12346882.0
891	2021-05-26	139.59	139.91	138.88	139.22	138.143827214	9793707.0
892	2021-05-27	138.5	138.69	137.99	138.655	137.583194673	10695157.0
893	2021-05-28	138.582	139.3	138.34	138.44	137.369856627	10258035.0
894	2021-06-01	137.82	138.26	137.25	138.21	137.339366154	11778666.0
895	2021-06-02	138.55	138.79	138.32	138.53	137.657350361	7347905.0
896	2021-06-03	138.51	138.51	137.845	138.01	137.140626025	10994063.0
897	2021-06-04	138.52	139.9	138.52	139.9	139.018720245	15773737.0
898	2021-06-07	139.59	139.705	139.325	139.47	138.591428967	7799833.0
899	2021-06-08	140.655	140.66	140.21	140.45	139.565255599	11231222.0
900	2021-06-09	141.765	142.15	141.25	141.69	140.797444399	12768309.0
901	2021-06-10	140.83	142.56	140.68	142.54	141.642089948	19698410.0
902	2021-06-11	142.305	142.4	141.84	142.31	141.413538799	8646698.0
903	2021-06-14	142.1	142.1	141.015	141.22	140.330405096	9401341.0
904	2021-06-15	140.8	141.09	140.48	141.05	140.161475986	18207559.0
905	2021-06-16	141.4	141.67	140.21	140.93	140.042231909	19666116.0
906	2021-06-17	141.86	144.925	141.64	143.04	142.13894027	35225794.0
907	2021-06-18	144.28	146.04	144.12	145.73	144.811995005	26616912.0
908	2021-06-21	144.39	144.49	143.02	143.29	142.387365431	16485035.0
909	2021-06-22	142.17	143.68	142.12	143.64	142.735160657	14530318.0
910	2021-06-23	143.11	143.5	142.71	143.27	142.367491419	12041212.0
911	2021-06-24	143.42	143.9	143.33	143.5	142.596042567	8788460.0
912	2021-06-25	143.265	143.4	141.37	142.01	141.115428606	15562491.0
913	2021-06-28	142.72	143.8	142.7	143.47	142.566231548	11460926.0
914	2021-06-29	143.1	143.72	143.04	143.71	142.804719702	11218106.0
915	2021-06-30	144.25	144.93	144.07	144.35	143.440688115	15708857.0
916	2021-07-01	143.98	144.31	143.53	144.17	143.448142857	10809998.0
917	2021-07-02	144.23	145.04	144.11	145.04	144.31378678	9650170.0
918	2021-07-06	145.72	146.99	145.715	146.74	146.005274904	20037177.0
919	2021-07-07	147.57	148.56	147.22	148.04	147.298765822	20964385.0
920	2021-07-08	148.88	149.44	148.17	148.62	147.875861771	17487838.0
921	2021-07-09	146.87	146.99	146.49	146.53	145.796326371	14483634.0
922	2021-07-12	147.09	147.23	146.17	146.34	145.607277698	10610428.0
923	2021-07-13	146.82	147.46	144.64	145.22	144.492885522	23340375.0
924	2021-07-14	146.01	146.92	145.81	146.87	146.134623996	16038556.0
925	2021-07-15	147.95	148.6	147.03	148.49	147.746512679	18462700.0
926	2021-07-16	147.34	148.34	147.32	148.21	147.467914635	12787919.0
927	2021-07-19	150.95	151.95	150.62	151.46	150.701641931	40203891.0
928	2021-07-20	152.53	152.71	149.76	150.0	149.24895213	25674791.0
929	2021-07-21	148.18	148.5	146.67	148.1	147.358465403	19988911.0
930	2021-07-22	148.11	149.805	148.06	149.5	148.751455623	18136907.0
931	2021-07-23	147.94	148.655	147.89	148.5	147.756462609	12639262.0
932	2021-07-26	148.995	149.06	147.88	148.06	147.318665683	10737870.0
933	2021-07-27	149.33	149.69	148.99	149.64	148.890754645	13036604.0
934	2021-07-28	148.67	149.67	148.27	149.65	148.900704575	14346869.0
935	2021-07-29	148.78	149.22	148.53	148.82	148.074860373	11521744.0
936	2021-07-30	149.13	149.72	149.06	149.52	148.771355483	14342162.0
937	2021-08-02	149.454	151.23	149.18	150.67	150.096410565	21232706.0
938	2021-08-03	150.75	151.23	150.39	150.75	150.176106011	13361939.0
939	2021-08-04	151.5	151.82	149.72	151.06	150.484925864	18267907.0
940	2021-08-05	150.76	150.92	150.0	150.29	149.717857197	15345359.0
941	2021-08-06	148.322	148.76	147.6909	147.78	147.217412579	21144286.0
942	2021-08-09	148.152	148.56	147.23	147.25	146.68943025	12942623.0
943	2021-08-10	147.49	147.57	146.56	146.57	146.012018959	13716901.0
944	2021-08-11	146.412	147.23	145.71	146.48	145.922361582	17227605.0
945	2021-08-12	146.09	146.44	145.43	146.24	145.683275244	14710931.0
946	2021-08-13	146.83	148.56	146.81	148.55	147.984481247	18629511.0
947	2021-08-16	149.19	150.02	148.81	148.91	148.343110754	19171543.0
948	2021-08-17	148.88	149.47	148.67	148.85	148.283339169	14126883.0
949	2021-08-18	148.71	149.47	148.45	149.35	148.781435707	13143979.0
950	2021-08-19	150.31	150.46	149.81	150.45	149.877248089	15474585.0
951	2021-08-20	150.59	150.81	150.11	150.55	149.976867396	12388424.0
952	2021-08-23	150.2	150.495	149.92	150.45	149.877248089	10615040.0
953	2021-08-24	149.76	150.07	149.28	149.28	148.711702191	13835931.0
954	2021-08-25	149.21	149.37	147.58	148.04	147.476422779	16743814.0
955	2021-08-26	147.965	148.57	147.51	148.45	147.884861939	16657435.0
956	2021-08-27	148.57	149.485	148.33	149.46	148.891016945	15384740.0
957	2021-08-30	148.99	149.9	148.93	149.85	149.279532244	10596306.0
958	2021-08-31	149.67	150.09	148.5	148.83	148.263415308	15262401.0
959	2021-09-01	149.27	149.39	148.49	148.89	148.511814059	10807084.0
960	2021-09-02	149.24	149.55	148.75	149.54	149.160163035	9766003.0
961	2021-09-03	148.27	148.51	147.94	148.18	147.803617484	12928250.0
962	2021-09-07	147.262	147.52	146.655	146.93	146.556792529	15548172.0
963	2021-09-08	147.66	148.19	147.39	147.93	147.554252493	14533699.0
964	2021-09-09	148.17	149.89	147.85	149.72	149.339705829	20324739.0
965	2021-09-10	148.9	149.17	148.16	148.4	148.023058676	14894629.0
966	2021-09-13	149.042	149.49	148.95	149.3	148.920772644	15036064.0
967	2021-09-14	149.73	151.57	149.58	151.11	150.726175179	19918375.0
968	2021-09-15	151.21	151.25	149.93	150.58	150.197521398	11940558.0
969	2021-09-16	149.67	150.45	149.5	149.89	149.509274023	13328978.0
970	2021-09-17	149.182	149.36	148.7	149.17	148.791102849	13783034.0
971	2021-09-20	150.57	151.37	150.23	151.02	150.636403782	14660406.0
972	2021-09-21	150.71	150.96	150.2	150.89	150.506733987	10035770.0
973	2021-09-22	150.79	151.79	150.44	151.79	151.404447955	22277765.0
974	2021-09-23	150.42	150.45	148.3401	148.36	147.983160278	23853343.0
975	2021-09-24	147.84	147.85	146.735	146.91	146.53684333	20203937.0
976	2021-09-27	146.06	146.87	145.88	146.37	145.998214949	13464252.0
977	2021-09-28	144.33	145.07	143.64	144.09	143.724006231	26613486.0
978	2021-09-29	144.8	145.43	143.69	144.34	143.973371222	23569416.0
979	2021-09-30	144.1	144.515	143.65	144.32	143.953422023	22567556.0
980	2021-10-01	144.85	145.4	144.2	145.35	145.163425743	26151798.0
981	2021-10-04	144.67	145.46	144.1	144.98	144.793900683	28027596.0
982	2021-10-05	144.6	144.7	143.461	143.58	143.395697752	22659503.0
983	2021-10-06	144.23	144.715	144.025	144.39	144.204658019	18696687.0
984	2021-10-07	143.185	143.335	142.59	142.88	142.696596286	14856041.0
985	2021-10-08	142.255	142.35	141.525	141.88	141.697879907	17257754.0
986	2021-10-11	141.6	141.9	141.45	141.52	141.33834201	7213403.0
987	2021-10-12	142.63	144.01	142.48	143.94	143.755235648	17968952.0
988	2021-10-13	144.61	145.53	144.5754	145.34	145.153438579	23584827.0
989	2021-10-14	145.37	145.96	144.945	145.88	145.692745424	12950609.0
990	2021-10-15	145.0	145.14	144.47	145.03	144.843836502	11811540.0
991	2021-10-18	145.0	146.0	144.52	145.71	145.52296364	12115879.0
992	2021-10-19	144.66	144.73	143.65	143.7	143.515543717	12156566.0
993	2021-10-20	143.25	143.68	142.51	142.73	142.546788829	12782477.0
994	2021-10-21	143.0	143.15	142.23	142.56	142.377007045	13660022.0
995	2021-10-22	143.45	144.4	143.21	144.13	143.94499176	13740010.0
996	2021-10-25	143.67	144.3	143.63	143.91	143.725274157	8138047.0
997	2021-10-26	144.62	145.1	143.74	145.1	144.913746648	13670997.0
998	2021-10-27	146.4	148.18	145.93	147.74	147.55035789	22092262.0
999	2021-10-28	147.79	148.33	146.835	147.24	147.0509997	17497586.0
1000	2021-10-29	146.47	148.0	146.32	147.69	147.500422071	19087338.0
1001	2021-11-01	145.8	146.76	145.7	146.44	146.44	18003139.0
1002	2021-11-02	146.5	147.57	146.5	147.09	147.09	9810140.0
1003	2021-11-03	147.82	147.98	145.53	145.57	145.57	20639350.0
1004	2021-11-04	145.87	147.36	145.85	147.1	147.1	15922377.0
1005	2021-11-05	148.52	149.58	148.13	149.3	149.3	21513029.0
1006	2021-11-08	148.96	149.28	148.51	149.02	149.02	12083905.0