drift/data/QQQ.csv

1		open	high	low	close	volume
2	2017-11-10	153.36	153.8	153.06	149.226193273	20150762.0
3	2017-11-13	153.12	154.0693	153.1	149.410686875	12468169.0
4	2017-11-14	153.31	153.5	152.57	148.866916259	25050308.0
5	2017-11-15	152.61	153.0	151.78	148.16778261	24762217.0
6	2017-11-16	153.38	154.89	153.33	150.061269576	34729258.0
7	2017-11-17	154.58	154.69	153.8	149.488368392	28725800.0
8	2017-11-20	154.08	154.2	153.61	149.371846117	21126898.0
9	2017-11-21	154.56	155.57	154.49	150.993447774	20147763.0
10	2017-11-22	155.63	155.84	155.341	151.177941376	17254888.0
11	2017-11-24	155.86	156.31	155.76	151.731422182	8280586.0
12	2017-11-27	156.2	156.56	155.83	151.663450855	22653389.0
13	2017-11-28	156.52	156.69	155.7	152.051858437	24446088.0
14	2017-11-29	156.41	156.45	153.12	149.400976685	71986338.0
15	2017-11-30	154.51	155.45	154.15	150.65359114	56595465.0
16	2017-12-01	154.2	155.24	152.26	150.012718628	59015828.0
17	2017-12-04	155.47	155.625	152.56	148.284304885	51243858.0
18	2017-12-05	152.64	154.55	152.1	148.381406781	40555384.0
19	2017-12-06	152.26	153.735	152.06	149.051409861	28566078.0
20	2017-12-07	153.49	154.46	153.33	149.556339718	32666207.0
21	2017-12-08	155.15	155.53	154.46	150.216632609	28081666.0
22	2017-12-11	154.77	155.95	154.76	151.381855357	20821528.0
23	2017-12-12	155.83	156.15	155.36	151.177941376	20310252.0
24	2017-12-13	156.32	156.49	155.76	151.469247063	24418479.0
25	2017-12-14	156.26	156.66	155.71	151.362434978	24594682.0
26	2017-12-15	156.49	157.82	156.23	153.081138531	49816151.0
27	2017-12-18	158.36	158.77	158.07	154.361912535	26844519.0
28	2017-12-19	158.34	158.5	157.26	153.447261768	31414968.0
29	2017-12-20	158.25	158.28	156.91	153.281846203	38972602.0
30	2017-12-21	157.75	158.25	157.37	153.301306858	18638679.0
31	2017-12-22	157.31	157.43	156.95	153.126160966	23330440.0
32	2017-12-26	156.49	156.72	155.95	152.299083145	21918720.0
33	2017-12-27	156.53	156.96	156.39	152.318543799	22388186.0
34	2017-12-28	157.04	157.07	156.54	152.503420018	25393825.0
35	2017-12-29	156.87	156.9	155.7	151.559578269	33185962.0
36	2018-01-02	156.56	158.53	156.17	154.215957626	32573272.0
37	2018-01-03	158.64	160.17	158.61	155.714428032	29383557.0
38	2018-01-04	160.58	160.79	160.08	155.986877197	24776125.0
39	2018-01-05	161.07	162.03	160.77	157.553459895	26992340.0
40	2018-01-08	161.92	162.63	161.86	158.166470516	23159061.0
41	2018-01-09	162.87	163.04	162.07	158.176200843	24782448.0
42	2018-01-10	161.84	162.21	161.12	157.806448405	34004028.0
43	2018-01-11	162.48	163.3	162.21	158.886514737	20473518.0
44	2018-01-12	163.15	164.66	162.94	160.054154015	37762708.0
45	2018-01-16	165.58	166.42	163.53	159.596828631	41231849.0
46	2018-01-17	164.8	166.04	164.0	161.319096566	33849879.0
47	2018-01-18	165.53	166.2	165.14	161.348287548	26432166.0
48	2018-01-19	166.31	166.61	165.54	161.854264568	38937588.0
49	2018-01-22	166.28	168.12	166.09	163.586262831	26081388.0
50	2018-01-23	168.64	169.66	168.56	164.938778328	37989650.0
51	2018-01-24	169.87	170.24	167.44	163.868442323	54287377.0
52	2018-01-25	169.57	169.63	167.81	163.810060359	28924956.0
53	2018-01-26	169.29	170.95	168.96	166.320484806	32038184.0
54	2018-01-29	170.57	170.91	169.74	165.512867639	37277849.0
55	2018-01-30	168.55	169.42	167.82	164.150621815	44987688.0
56	2018-01-31	169.65	169.99	168.34	164.831744727	42449199.0
57	2018-02-01	168.1	169.73	167.42	163.430577594	38037875.0
58	2018-02-02	167.34	167.7	164.47	160.170917943	68478082.0
59	2018-02-05	163.07	165.75	158.0	153.855935515	105372224.0
60	2018-02-06	155.81	162.51	155.1	157.93294266	118537891.0
61	2018-02-07	161.79	163.55	160.2	155.889573924	91028328.0
62	2018-02-08	160.62	160.8	153.45	149.311872659	94184831.0
63	2018-02-09	155.66	157.24	150.125	151.890409397	113836554.0
64	2018-02-12	157.7	159.95	156.46	154.585710064	63050637.0
65	2018-02-13	157.96	160.01	157.72	155.383596904	31785595.0
66	2018-02-14	158.75	162.93	158.0	158.292964771	52107431.0
67	2018-02-15	164.14	165.7	162.44	161.23152362	51633887.0
68	2018-02-16	165.16	166.76	164.68	160.511479399	62256291.0
69	2018-02-20	164.38	166.68	164.31	160.8325802	36785626.0
70	2018-02-21	166.1	167.72	164.72	160.375254817	41161779.0
71	2018-02-22	165.54	166.42	164.38	160.355794162	37074413.0
72	2018-02-23	166.13	168.17	165.45	163.634914467	50096916.0
73	2018-02-26	168.96	170.4	168.82	165.804777459	39266658.0
74	2018-02-27	170.45	170.73	168.21	163.751678395	42209873.0
75	2018-02-28	169.25	169.8	167.1	162.700803045	42936334.0
76	2018-03-01	167.3	168.07	163.0	160.044423688	76809904.0
77	2018-03-02	162.5	166.28	161.96	161.513703112	57445063.0
78	2018-03-05	165.21	168.26	164.59	163.304083339	38540207.0
79	2018-03-06	168.65	169.11	167.48	163.994936578	29480927.0
80	2018-03-07	167.25	169.07	166.96	164.374419343	34609407.0
81	2018-03-08	169.63	169.98	168.95	165.279339784	25828371.0
82	2018-03-09	171.07	173.16	170.82	168.490347798	38310546.0
83	2018-03-12	173.67	174.48	173.28	169.385537911	37634971.0
84	2018-03-13	174.48	175.21	171.27	167.079450337	55638925.0
85	2018-03-14	172.61	172.74	170.93	167.050259355	40536383.0
86	2018-03-15	171.8	172.53	170.9	166.904304445	28810366.0
87	2018-03-16	171.82	172.2	170.94	166.408057752	31176742.0
88	2018-03-19	169.1	169.22	165.64	162.862861646	71395061.0
89	2018-03-20	167.17	168.04	166.61	163.39891535	34075664.0
90	2018-03-21	167.21	168.76	166.19	162.687425889	43863543.0
91	2018-03-22	164.61	165.77	162.59	158.671896326	66607288.0
92	2018-03-23	162.61	163.06	158.43	154.490677436	80110392.0
93	2018-03-26	161.72	164.6	159.16	160.231325282	57481503.0
94	2018-03-27	165.62	165.62	157.68	155.046224002	78889105.0
95	2018-03-28	158.17	159.78	156.04	153.262627133	89369655.0
96	2018-03-29	158.1	161.71	156.63	156.069599255	68692566.0
97	2018-04-02	158.99	159.74	153.88	151.566748143	85549443.0
98	2018-04-03	156.87	157.92	154.44	153.272373564	64090049.0
99	2018-04-04	154.22	160.23	154.04	155.689488446	65768692.0
100	2018-04-05	161.33	161.58	159.48	156.576413665	43054868.0
101	2018-04-06	158.88	160.46	155.88	152.658348412	59870865.0
102	2018-04-09	157.98	160.88	157.46	153.73045582	41810380.0
103	2018-04-10	160.21	161.73	159.07	157.1222138	48601323.0
104	2018-04-11	160.2	162.0	160.1	156.215795719	41622139.0
105	2018-04-12	161.25	162.77	161.16	158.096856898	30467889.0
106	2018-04-13	163.02	163.26	160.67	157.278156696	44604892.0
107	2018-04-16	162.5	163.19	161.48	158.476967706	28180780.0
108	2018-04-17	164.24	166.46	163.91	161.888218549	35536087.0
109	2018-04-18	166.1	167.0	165.31	162.219597202	29573880.0
110	2018-04-19	165.6	165.99	164.34	160.728393262	34705692.0
111	2018-04-20	164.49	164.61	161.73	158.184574777	49197140.0
112	2018-04-23	163.09	163.73	161.02	157.784971107	33040646.0
113	2018-04-24	162.66	162.91	157.39	154.441945281	70256751.0
114	2018-04-25	158.74	159.31	156.47	154.62712747	52089323.0
115	2018-04-26	160.7	162.53	160.18	157.882435417	43005532.0
116	2018-04-27	164.37	164.41	161.17	157.979899726	51043406.0
117	2018-04-30	162.47	163.48	160.54	156.859060164	35615273.0
118	2018-05-01	160.52	162.8	160.14	158.652403464	36513529.0
119	2018-05-02	163.06	163.57	161.63	157.71674609	38646842.0
120	2018-05-03	161.0	162.4	159.22	157.697253228	60337134.0
121	2018-05-04	161.1	165.25	160.98	160.689407538	41543243.0
122	2018-05-07	165.64	166.78	165.51	162.024668582	32500152.0
123	2018-05-08	165.89	166.43	164.86	161.858979256	26040170.0
124	2018-05-09	166.37	168.0	165.78	163.623083263	29122718.0
125	2018-05-10	168.42	169.74	168.29	165.318962253	27067597.0
126	2018-05-11	169.42	169.86	168.72	165.163019357	24688847.0
127	2018-05-14	169.85	170.82	169.47	165.445665856	21821749.0
128	2018-05-15	168.41	168.5	166.98	163.613336832	49361638.0
129	2018-05-16	168.09	169.37	168.01	164.69519067	22941159.0
130	2018-05-17	168.39	169.61	167.51	164.061672657	27480164.0
131	2018-05-18	167.68	168.26	167.21	163.213733162	26217939.0
132	2018-05-21	168.76	169.5	167.68	164.129897674	22954565.0
133	2018-05-22	169.17	169.45	167.88	163.915476192	19477721.0
134	2018-05-23	166.88	169.62	166.88	165.299469391	26557835.0
135	2018-05-24	169.55	169.85	167.84	165.250737236	27696539.0
136	2018-05-25	169.53	170.33	169.21	165.416426563	27460536.0
137	2018-05-29	168.95	169.92	167.96	164.685444239	41220468.0
138	2018-05-30	169.58	170.48	169.22	165.864762388	22665836.0
139	2018-05-31	170.18	171.2	169.63	165.757551647	35670946.0
140	2018-06-01	170.92	172.84	170.87	168.359848718	45543331.0
141	2018-06-04	173.18	174.34	173.07	169.880291951	20459634.0
142	2018-06-05	174.71	175.13	174.07	170.406599224	24779284.0
143	2018-06-06	175.02	175.89	174.14	171.400735183	25036647.0
144	2018-06-07	175.89	175.93	173.55	170.006995553	39600316.0
145	2018-06-08	173.61	174.88	173.18	170.016741984	31780348.0
146	2018-06-11	174.31	175.34	174.28	170.47482424	22319709.0
147	2018-06-12	175.15	176.0	174.96	171.37149589	22511832.0
148	2018-06-13	176.1	177.14	175.43	171.361749459	37858584.0
149	2018-06-14	176.63	177.89	176.5	173.096614174	35915978.0
150	2018-06-15	176.93	177.33	176.11	172.492335453	49615730.0
151	2018-06-18	175.49	176.65	174.94	172.393282475	31633192.0
152	2018-06-19	174.27	176.04	173.71	171.904916236	38235994.0
153	2018-06-20	176.81	177.98	176.65	173.125831834	33038042.0
154	2018-06-21	177.7	177.88	175.37	171.621663817	43469439.0
155	2018-06-22	176.3	176.37	174.69	171.24073815	30073187.0
156	2018-06-25	173.73	173.99	169.81	167.38264486	77799725.0
157	2018-06-26	172.0	173.06	171.37	168.066357595	39008146.0
158	2018-06-27	172.8	173.58	169.61	165.780803595	52843497.0
159	2018-06-28	169.52	171.77	169.17	167.206833013	46407708.0
160	2018-06-29	172.01	172.92	171.4	167.656129954	36408464.0
161	2018-07-02	170.04	172.85	169.67	168.779372304	31770026.0
162	2018-07-03	173.45	173.45	170.63	166.825907347	25512707.0
163	2018-07-05	171.91	173.06	171.03	168.896580201	31626198.0
164	2018-07-06	173.32	175.74	173.0	171.523990569	37005574.0
165	2018-07-09	176.52	177.23	175.82	173.067227885	27362061.0
166	2018-07-10	177.52	177.72	176.71	173.194203107	23902488.0
167	2018-07-11	175.93	177.07	175.8	172.315143877	30280553.0
168	2018-07-12	177.2	179.46	177.08	175.284410612	27930119.0
169	2018-07-13	179.45	179.9	178.95	175.430920483	28067961.0
170	2018-07-16	179.65	179.95	178.88	175.010925518	21405310.0
171	2018-07-17	177.28	180.65	177.28	176.075563919	31034075.0
172	2018-07-18	180.29	180.44	179.38	175.743474876	23220839.0
173	2018-07-19	179.28	179.88	178.82	174.864415646	31094145.0
174	2018-07-20	179.62	180.17	178.79	174.825346347	35907619.0
175	2018-07-23	178.46	179.64	177.74	175.382083859	22184720.0
176	2018-07-24	181.41	182.05	179.56	176.104865894	36900281.0
177	2018-07-25	180.38	182.93	180.29	178.56623174	36022078.0
178	2018-07-26	180.35	180.92	179.81	175.860682774	40873485.0
179	2018-07-27	181.19	181.31	176.6	173.487222851	59456093.0
180	2018-07-30	177.63	177.73	174.27	171.03562433	60192990.0
181	2018-07-31	175.8	177.13	174.82	172.344445851	47285135.0
182	2018-08-01	176.86	177.65	176.1	172.998856612	37101925.0
183	2018-08-02	175.87	179.74	175.79	175.352781885	47178229.0
184	2018-08-03	179.87	180.09	179.08	175.889984748	28934445.0
185	2018-08-06	179.96	181.19	179.74	176.925321176	24808763.0
186	2018-08-07	181.65	182.14	181.26	177.569964611	29895664.0
187	2018-08-08	181.55	182.35	181.06	177.784845757	22680749.0
188	2018-08-09	181.94	182.63	181.64	177.677405184	18852898.0
189	2018-08-10	180.68	181.22	179.84	176.319747039	33818464.0
190	2018-08-13	180.88	182.01	180.24	176.124400543	26089195.0
191	2018-08-14	181.01	181.66	180.04	177.228108244	20913021.0
192	2018-08-15	180.01	180.58	178.12	175.059762141	58528016.0
193	2018-08-16	180.61	180.99	179.47	175.636034304	27711761.0
194	2018-08-17	179.35	180.31	178.27	175.675103603	36092641.0
195	2018-08-20	180.26	180.33	179.0	175.518826406	24938956.0
196	2018-08-21	180.24	181.44	180.13	176.163469842	26258657.0
197	2018-08-22	179.98	181.27	179.75	176.847182577	18042380.0
198	2018-08-23	180.74	182.05	180.5	176.593232133	25776166.0
199	2018-08-24	181.4	182.63	181.36	178.234142697	23136113.0
200	2018-08-27	183.4	184.34	183.11	180.050865107	29343552.0
201	2018-08-28	184.83	185.02	184.22	180.314582876	20277036.0
202	2018-08-29	184.93	186.84	184.86	182.395023056	29175591.0
203	2018-08-30	186.38	187.52	185.79	182.072701338	29315453.0
204	2018-08-31	186.18	187.18	185.98	182.307117133	28653248.0
205	2018-09-04	186.08	186.4	184.85	181.52573115	29063537.0
206	2018-09-05	185.52	185.55	182.82	179.181573201	42623326.0
207	2018-09-06	183.53	183.75	180.58	177.579731936	46091403.0
208	2018-09-07	180.5	182.67	180.44	176.896019201	46629495.0
209	2018-09-10	182.15	182.25	180.73	177.491826013	26131977.0
210	2018-09-11	180.99	183.42	180.52	178.859251483	30116460.0
211	2018-09-12	182.85	182.98	181.01	178.331815945	36203973.0
212	2018-09-13	183.72	184.88	183.64	180.236444278	31133188.0
213	2018-09-14	184.66	184.95	183.26	179.70900874	31224132.0
214	2018-09-17	183.68	183.81	181.17	177.120667671	33071197.0
215	2018-09-18	181.49	183.73	181.4	178.585766389	31877347.0
216	2018-09-19	182.87	183.3	181.51	178.449023842	31843377.0
217	2018-09-20	183.96	184.97	183.52	180.422023449	33295820.0
218	2018-09-21	185.22	185.48	183.48	179.435523646	38605353.0
219	2018-09-24	182.05	183.96	181.3	179.933413027	34945602.0
220	2018-09-25	183.81	184.28	183.18	180.178034013	25277520.0
221	2018-09-26	184.3	185.99	183.91	180.305236927	36210571.0
222	2018-09-27	185.02	186.49	184.92	181.831671884	33113269.0
223	2018-09-28	185.31	186.28	184.97	181.792532526	28076843.0
224	2018-10-01	186.87	187.53	185.7	182.164356426	27371297.0
225	2018-10-02	186.01	187.18	185.32	181.753393168	25618608.0
226	2018-10-03	186.53	186.97	185.66	181.949089958	29128683.0
227	2018-10-04	185.2	185.32	181.06	178.455902267	80557283.0
228	2018-10-05	182.36	182.97	178.43	176.273883065	83325630.0
229	2018-10-08	179.52	180.64	176.93	175.197550723	66864481.0
230	2018-10-09	179.18	181.02	178.75	175.765071412	49097949.0
231	2018-10-10	178.51	178.62	171.5	168.03504823	114471100.0
232	2018-10-11	171.02	173.4	167.81	165.950877423	143084463.0
233	2018-10-12	174.17	174.86	170.93	170.569321653	102078388.0
234	2018-10-15	173.71	174.04	171.56	168.504720525	64885255.0
235	2018-10-16	174.02	177.65	173.7	173.4069251	71979688.0
236	2018-10-17	178.08	178.26	175.47	173.475418976	66987639.0
237	2018-10-18	176.62	176.68	172.44	169.453849954	82486208.0
238	2018-10-19	174.58	176.07	172.39	169.297292522	82923733.0
239	2018-10-22	174.06	175.25	172.59	170.168143235	52909281.0
240	2018-10-23	170.64	174.13	168.82	169.541913509	77566972.0
241	2018-10-24	173.07	173.36	165.04	161.782535808	102997449.0
242	2018-10-25	167.91	172.08	167.16	167.379463986	83481070.0
243	2018-10-26	165.2	169.96	164.23	163.074134619	130970908.0
244	2018-10-29	169.21	169.86	160.09	159.71793468	111871933.0
245	2018-10-30	162.75	166.04	162.01	162.350056498	92583965.0
246	2018-10-31	168.62	171.25	168.54	166.166143891	73828635.0
247	2018-11-01	170.07	172.24	168.78	168.357947933	52706823.0
248	2018-11-02	171.53	172.55	168.22	165.735610955	75966781.0
249	2018-11-05	169.6	169.66	167.08	165.324647697	39573533.0
250	2018-11-06	168.97	171.19	168.72	166.577107149	34410390.0
251	2018-11-07	172.28	175.58	171.87	171.802211426	51169614.0
252	2018-11-08	174.76	175.3	173.63	170.706309406	40296538.0
253	2018-11-09	172.83	173.25	170.16	167.829566601	50602710.0
254	2018-11-12	170.32	170.64	166.18	162.751234916	62578371.0
255	2018-11-13	167.11	169.48	166.0	162.888222669	64128079.0
256	2018-11-14	168.12	168.7	164.25	161.645548056	75270714.0
257	2018-11-15	164.9	168.54	163.46	164.473366663	73254349.0
258	2018-11-16	166.45	168.31	165.78	163.896061134	65390675.0
259	2018-11-19	166.7	166.9	161.54	158.573108462	67280478.0
260	2018-11-20	158.37	161.38	157.13	155.735505016	102652794.0
261	2018-11-21	161.35	161.97	159.23	156.919470592	42965839.0
262	2018-11-23	159.09	160.84	159.09	155.784429213	23503729.0
263	2018-11-26	161.44	162.97	160.76	159.385250138	42012633.0
264	2018-11-27	162.0	163.85	161.18	159.923416309	36608063.0
265	2018-11-28	164.62	168.7	163.47	165.070241871	70140986.0
266	2018-11-29	167.99	169.26	166.82	164.5320757	44885711.0
267	2018-11-30	168.38	169.47	167.54	165.725826115	36722760.0
268	2018-12-03	173.11	173.31	169.51	168.622138598	50771695.0
269	2018-12-04	171.43	171.91	165.52	162.154359708	70594743.0
270	2018-12-06	162.46	166.91	161.77	163.299185926	71715526.0
271	2018-12-07	166.16	167.12	160.86	157.907739378	80432176.0
272	2018-12-10	161.08	163.78	159.41	159.561377249	73960758.0
273	2018-12-11	165.73	165.77	162.23	160.08975858	59058296.0
274	2018-12-12	166.0	167.6	164.96	161.498775464	53779992.0
275	2018-12-13	166.13	166.82	164.03	161.547699661	46377864.0
276	2018-12-14	163.21	163.81	160.7	157.614194194	56547419.0
277	2018-12-17	160.39	161.67	156.17	154.042727787	74834076.0
278	2018-12-18	158.65	159.95	157.04	155.011426895	63642120.0
279	2018-12-19	158.18	160.72	153.34	151.205124341	81856456.0
280	2018-12-20	154.15	155.87	150.39	149.013320299	99002139.0
281	2018-12-21	153.05	154.09	146.72	144.394876069	141129408.0
282	2018-12-24	146.08	147.98	143.46	140.824006537	56163290.0
283	2018-12-26	145.08	152.54	144.09	149.616920116	98982064.0
284	2018-12-27	150.37	153.18	147.08	150.195917774	85824343.0
285	2018-12-28	154.01	155.59	151.72	150.117409617	77856625.0
286	2018-12-31	154.47	154.98	152.71	151.383353648	53015313.0
287	2019-01-02	150.99	155.75	150.88	151.991791864	58576672.0
288	2019-01-03	152.6	153.26	149.49	147.026150937	74820225.0
289	2019-01-04	152.34	157.0	151.74	153.316617013	74709320.0
290	2019-01-07	156.62	158.86	156.11	155.141931662	52059331.0
291	2019-01-08	159.54	160.11	157.2	156.545264968	49388694.0
292	2019-01-09	160.14	161.52	159.47	157.821022518	46491747.0
293	2019-01-10	159.6	161.37	158.7	158.272444421	38943414.0
294	2019-01-11	160.33	160.86	159.79	157.693446763	30176643.0
295	2019-01-14	159.33	159.96	158.59	156.299926977	30710234.0
296	2019-01-15	160.0	162.6	159.91	159.351931579	40874224.0
297	2019-01-16	162.65	163.78	162.29	159.32249102	33812190.0
298	2019-01-17	161.83	164.36	161.57	160.578621531	39328959.0
299	2019-01-18	164.78	166.02	163.82	162.16841171	57183243.0
300	2019-01-22	164.06	164.14	160.76	158.920136716	56711694.0
301	2019-01-23	162.77	163.51	160.32	159.126220628	38106062.0
302	2019-01-24	162.68	163.44	162.06	160.156640188	32413351.0
303	2019-01-25	164.51	165.65	163.95	162.070276513	36466069.0
304	2019-01-28	163.02	163.12	161.75	160.068318511	33491216.0
305	2019-01-29	163.2	163.24	160.99	158.55703649	30784175.0
306	2019-01-30	163.4	166.28	162.89	162.590393053	41346533.0
307	2019-01-31	166.7	168.99	166.47	165.024145919	37258361.0
308	2019-02-01	167.33	168.6	166.99	164.327386026	32143672.0
309	2019-02-04	167.48	169.53	167.33	166.368598107	26718781.0
310	2019-02-05	169.76	171.23	169.69	167.840626049	28156368.0
311	2019-02-06	171.07	171.37	169.75	167.340136549	27970006.0
312	2019-02-07	169.03	169.45	166.95	165.092840556	42036193.0
313	2019-02-08	166.76	168.59	166.57	165.416686704	29020747.0
314	2019-02-11	169.17	169.58	167.98	165.25967039	21434088.0
315	2019-02-12	169.63	171.14	169.33	167.703236775	29722073.0
316	2019-02-13	171.65	172.16	170.82	167.82099901	26094136.0
317	2019-02-14	170.4	171.83	169.83	168.027082922	30326830.0
318	2019-02-15	172.52	172.56	171.14	168.733656335	32521685.0
319	2019-02-19	171.41	172.8	171.38	169.067316002	19487679.0
320	2019-02-20	172.4	173.08	171.32	169.037875443	32592995.0
321	2019-02-21	171.77	172.26	170.71	168.419623707	25207401.0
322	2019-02-22	171.98	173.01	171.9	169.665940699	27735358.0
323	2019-02-25	174.21	174.66	173.4	170.284192435	32608754.0
324	2019-02-26	173.04	174.25	172.81	170.460835788	21939717.0
325	2019-02-27	172.9	173.8	171.76	170.352887072	25162014.0
326	2019-02-28	173.05	173.81	172.7	169.960346287	25085470.0
327	2019-03-01	174.44	174.65	173.18	171.137968642	31431156.0
328	2019-03-04	175.54	175.79	172.47	171.1674092	38063458.0
329	2019-03-05	174.55	175.09	173.69	171.294984955	22319863.0
330	2019-03-06	174.72	174.75	173.28	170.323446513	27194581.0
331	2019-03-07	173.12	173.18	170.79	168.233166834	39407443.0
332	2019-03-08	169.51	171.26	169.34	167.978015324	39303225.0
333	2019-03-11	171.88	174.85	171.85	171.471628309	30518408.0
334	2019-03-12	175.19	176.14	174.77	172.413726192	33953500.0
335	2019-03-13	176.6	177.93	176.35	173.709110782	42426135.0
336	2019-03-14	177.13	177.34	176.66	173.414705193	23751477.0
337	2019-03-15	177.4	178.88	177.28	175.024122411	38191958.0
338	2019-03-18	177.95	178.99	177.59	175.440421727	32935125.0
339	2019-03-19	179.18	180.0	178.29	176.030302663	36893341.0
340	2019-03-20	179.06	180.86	178.24	176.728328437	50104996.0
341	2019-03-21	179.22	182.83	179.2	179.490937487	42428481.0
342	2019-03-22	181.78	182.27	178.37	175.548566565	70794543.0
343	2019-03-25	177.91	178.84	176.93	175.214300701	46336524.0
344	2019-03-26	179.6	180.69	178.14	176.030302663	33248121.0
345	2019-03-27	179.32	179.72	176.6	174.899697535	37096697.0
346	2019-03-28	178.36	178.98	177.24	175.302782842	30368235.0
347	2019-03-29	179.69	179.83	178.59	176.630014948	35205511.0
348	2019-04-01	181.51	182.26	180.77	178.969875994	30969472.0
349	2019-04-02	182.24	182.91	181.78	179.64823907	22645151.0
350	2019-04-03	183.76	184.92	183.21	180.680530708	31633476.0
351	2019-04-04	183.83	184.5	182.65	180.611711266	28530828.0
352	2019-04-05	184.24	184.77	184.02	181.545689415	25674660.0
353	2019-04-08	184.36	185.28	183.63	182.007762814	22697543.0
354	2019-04-09	184.5	185.11	184.09	181.368725134	25631886.0
355	2019-04-10	184.72	185.53	184.52	182.342028678	24562958.0
356	2019-04-11	185.78	185.78	184.69	181.909449325	20654094.0
357	2019-04-12	185.85	185.95	185.06	182.69595724	24989136.0
358	2019-04-15	185.84	186.07	184.62	182.725451287	21073046.0
359	2019-04-16	186.54	186.91	185.93	183.354657618	27195709.0
360	2019-04-17	187.75	187.93	186.6	183.993695299	29651575.0
361	2019-04-18	187.46	187.79	186.29	184.229647674	28580864.0
362	2019-04-22	186.57	188.86	186.43	184.750709167	17936033.0
363	2019-04-23	188.4	190.54	188.13	187.100401562	33665561.0
364	2019-04-24	190.47	190.71	189.65	186.510520626	24977108.0
365	2019-04-25	191.13	191.22	189.45	187.267534494	29517497.0
366	2019-04-26	190.18	190.69	188.59	187.434667426	26359537.0
367	2019-04-29	190.65	191.32	190.34	187.798427337	21716242.0
368	2019-04-30	189.48	189.85	188.21	186.343387694	31495277.0
369	2019-05-01	190.78	191.32	188.8	185.743675409	34797109.0
370	2019-05-02	188.87	189.85	186.87	184.937504797	44110122.0
371	2019-05-03	189.67	191.25	189.33	187.886909477	30386180.0
372	2019-05-06	187.05	190.2	186.76	186.736641652	38371777.0
373	2019-05-07	187.87	188.67	184.51	183.099042546	58818134.0
374	2019-05-08	185.63	187.17	184.96	182.636969146	37165319.0
375	2019-05-09	183.7	185.41	182.09	181.653834253	55351668.0
376	2019-05-10	184.11	185.89	181.03	181.879955278	58526402.0
377	2019-05-13	180.29	181.26	178.06	175.568229263	67185766.0
378	2019-05-14	179.52	181.63	178.86	177.495173654	43360636.0
379	2019-05-15	179.35	183.55	179.31	180.002167632	40944547.0
380	2019-05-16	183.17	186.07	182.95	181.811135836	39281157.0
381	2019-05-17	183.1	185.58	182.88	179.953010887	44702276.0
382	2019-05-20	180.49	181.18	179.34	176.915124067	38608294.0
383	2019-05-21	181.5	182.33	180.92	178.763417666	31613790.0
384	2019-05-22	180.82	182.07	180.75	177.967078403	24332550.0
385	2019-05-23	178.94	179.02	177.14	175.243794748	45351309.0
386	2019-05-24	179.21	179.85	177.94	175.155312608	25903267.0
387	2019-05-28	178.66	179.66	177.47	174.496612229	24763823.0
388	2019-05-29	176.39	177.0	175.09	173.061235285	42178772.0
389	2019-05-30	176.5	177.27	175.77	173.788755106	30354790.0
390	2019-05-31	174.69	175.29	173.87	171.016314706	45446206.0
391	2019-06-03	173.48	173.95	169.27	167.250908065	75842290.0
392	2019-06-04	172.03	174.97	171.37	171.960124204	47797848.0
393	2019-06-05	176.58	176.61	174.38	173.238199565	34412697.0
394	2019-06-06	176.51	178.04	175.73	174.614588416	29913205.0
395	2019-06-07	178.56	181.77	178.33	177.986741101	45888345.0
396	2019-06-10	182.25	184.85	182.21	180.061155726	41385280.0
397	2019-06-11	185.06	185.4	182.78	180.306939449	41260320.0
398	2019-06-12	182.9	183.28	182.0	179.264816462	27758120.0
399	2019-06-13	183.1	183.87	182.74	180.326602147	23715829.0
400	2019-06-14	182.48	183.11	181.94	179.55975693	22844089.0
401	2019-06-17	183.04	184.25	182.84	180.641205313	20379476.0
402	2019-06-18	185.91	187.72	185.43	183.266175478	48177301.0
403	2019-06-19	186.73	187.53	185.57	183.954369903	31672855.0
404	2019-06-20	189.72	189.76	187.16	185.665024618	40921964.0
405	2019-06-21	188.63	189.77	188.17	185.389746848	39980418.0
406	2019-06-24	188.53	188.72	188.06	185.39523274	19375205.0
407	2019-06-25	188.03	188.14	184.65	182.212693403	33921112.0
408	2019-06-26	186.16	187.33	185.49	183.060056818	22595721.0
409	2019-06-27	186.46	186.94	185.99	183.759624288	19709228.0
410	2019-06-28	186.95	187.15	186.07	183.9960978	21179248.0
411	2019-07-01	190.32	190.57	188.38	186.479069667	31193393.0
412	2019-07-02	189.2	190.03	188.66	187.218049389	18035768.0
413	2019-07-03	190.49	191.44	190.29	188.627037393	15792067.0
414	2019-07-05	190.13	191.4	189.39	188.242767937	21415620.0
415	2019-07-08	189.81	189.87	188.93	186.9224575	17598826.0
416	2019-07-09	188.81	190.9	188.65	187.858498482	19193497.0
417	2019-07-10	191.82	193.09	191.47	189.730580445	28374513.0
418	2019-07-11	192.85	193.34	191.81	189.592637563	23736122.0
419	2019-07-12	192.63	193.54	192.45	190.686327552	20211883.0
420	2019-07-15	193.98	194.19	193.44	191.297217456	15606074.0
421	2019-07-16	193.91	194.09	192.56	190.31191116	20190891.0
422	2019-07-17	193.15	193.49	192.18	189.375870178	16765069.0
423	2019-07-18	191.29	192.79	190.69	189.592637563	29066336.0
424	2019-07-19	193.82	193.83	190.81	188.203355685	29387945.0
425	2019-07-22	191.44	192.94	191.44	189.701021256	18953596.0
426	2019-07-23	193.58	193.81	192.29	190.94250719	23786726.0
427	2019-07-24	193.05	195.16	193.03	192.282523753	20422872.0
428	2019-07-25	194.49	194.52	192.93	190.459707104	23434744.0
429	2019-07-26	194.53	195.55	194.43	192.420466634	20431243.0
430	2019-07-29	195.11	195.18	193.39	191.760311416	20451652.0
431	2019-07-30	193.13	194.54	192.99	190.932654127	18705006.0
432	2019-07-31	194.3	194.43	189.32	188.292033252	41627473.0
433	2019-08-01	191.43	194.98	189.23	187.35599227	63251648.0
434	2019-08-02	188.72	188.99	186.21	184.59713464	55214006.0
435	2019-08-05	183.43	183.51	179.2	178.074406958	75039971.0
436	2019-08-06	182.4	183.8	181.07	180.567231888	41897249.0
437	2019-08-07	181.27	184.51	179.89	181.542685121	49990586.0
438	2019-08-08	185.08	188.32	184.57	185.49376337	38418084.0
439	2019-08-09	187.36	188.0	185.03	183.749771225	33608926.0
440	2019-08-12	185.34	185.9	183.5	181.641215751	24642870.0
441	2019-08-13	184.19	189.68	184.02	185.621853189	40473043.0
442	2019-08-14	185.36	185.95	182.42	180.07457874	51000548.0
443	2019-08-15	183.0	183.59	181.16	179.867664417	36848178.0
444	2019-08-16	184.11	185.95	184.1	182.754611866	34785006.0
445	2019-08-19	188.16	188.83	187.5	185.661265441	22568634.0
446	2019-08-20	187.96	188.64	186.92	184.222718248	19939552.0
447	2019-08-21	188.61	189.23	187.96	185.8583267	20745478.0
448	2019-08-22	188.98	189.46	186.54	185.257289859	24270520.0
449	2019-08-23	186.74	188.45	181.56	179.394717395	55442893.0
450	2019-08-26	184.14	184.87	183.08	182.10430971	27689838.0
451	2019-08-27	186.11	186.42	183.71	181.720040255	28080093.0
452	2019-08-28	183.83	185.4	182.91	182.37034241	21775744.0
453	2019-08-29	187.39	188.46	186.68	185.158759229	25427207.0
454	2019-08-30	188.93	188.97	186.41	184.715371396	26332749.0
455	2019-09-03	186.22	187.18	185.03	182.922113936	28026617.0
456	2019-09-04	187.44	188.49	186.9	185.562734811	21676335.0
457	2019-09-05	190.41	192.33	190.34	188.962041534	34060994.0
458	2019-09-06	192.1	192.17	191.17	188.774833337	19487821.0
459	2019-09-09	192.19	192.27	190.22	188.380710819	24407580.0
460	2019-09-10	190.16	190.74	188.91	187.838792356	23744687.0
461	2019-09-11	191.0	192.53	190.56	189.602490626	25063617.0
462	2019-09-12	193.61	194.71	192.97	190.390735663	28689878.0
463	2019-09-13	192.95	193.4	192.29	189.710874319	27669795.0
464	2019-09-16	191.3	192.08	191.11	188.863510904	20318987.0
465	2019-09-17	191.7	192.6	191.29	189.769992697	21113675.0
466	2019-09-18	192.2	192.6	190.11	189.691168193	31173056.0
467	2019-09-19	192.86	194.04	192.47	190.006466208	26214873.0
468	2019-09-20	193.11	193.31	190.16	187.996441363	30131528.0
469	2019-09-23	190.36	191.07	189.72	188.079354888	22917563.0
470	2019-09-24	191.37	191.79	187.15	185.581503088	41096614.0
471	2019-09-25	187.79	190.58	186.21	187.664691743	36499191.0
472	2019-09-26	189.83	190.0	187.98	186.973586502	27030029.0
473	2019-09-27	189.73	189.83	185.75	184.653447479	40804222.0
474	2019-09-30	187.79	189.11	187.4	186.410829377	26559841.0
475	2019-10-01	189.5	190.59	186.96	184.890397847	32665025.0
476	2019-10-02	186.0	186.03	183.02	181.711313738	48931982.0
477	2019-10-03	184.03	186.21	181.82	183.705646005	39612315.0
478	2019-10-04	187.08	189.08	186.88	186.410829377	32752668.0
479	2019-10-07	188.27	189.74	187.91	185.848072253	21404580.0
480	2019-10-08	187.06	187.86	185.27	183.063905424	33201939.0
481	2019-10-09	186.99	188.08	186.43	184.850906119	20829012.0
482	2019-10-10	187.28	189.43	187.12	186.282481261	26693780.0
483	2019-10-11	190.83	192.63	190.72	188.681603741	41428907.0
484	2019-10-14	190.84	191.7	190.65	188.661857877	15372774.0
485	2019-10-15	191.68	193.97	191.56	191.060980357	23735826.0
486	2019-10-16	192.86	193.53	192.43	190.58707962	20689207.0
487	2019-10-17	194.2	194.5	192.81	191.090599153	19161821.0
488	2019-10-18	193.2	193.67	190.71	189.254233798	27719069.0
489	2019-10-21	192.71	193.52	192.14	190.93263224	15868946.0
490	2019-10-22	194.15	194.42	191.79	189.41220071	22988988.0
491	2019-10-23	191.46	192.26	191.15	189.777499195	15198327.0
492	2019-10-24	193.59	194.21	192.74	191.623737481	19264220.0
493	2019-10-25	193.09	195.74	193.05	193.154041944	21507115.0
494	2019-10-28	196.57	197.83	196.55	195.059517823	18842303.0
495	2019-10-29	197.24	197.54	196.01	193.548959224	18569675.0
496	2019-10-30	196.42	197.32	195.29	194.486887766	21764311.0
497	2019-10-31	197.56	197.65	195.94	194.575744154	26801803.0
498	2019-11-01	197.93	198.88	197.63	196.342998985	22131875.0
499	2019-11-04	200.19	200.53	198.87	197.557369622	19015855.0
500	2019-11-05	200.35	200.55	199.55	197.665971875	15048864.0
501	2019-11-06	199.98	200.0	198.79	197.221689934	19725486.0
502	2019-11-07	200.76	201.72	199.85	197.883176379	17832355.0
503	2019-11-08	200.07	201.25	199.54	198.67301094	15272516.0
504	2019-11-11	200.21	201.04	199.94	198.406441776	10187222.0
505	2019-11-12	201.13	202.21	200.82	198.979071833	14778283.0
506	2019-11-13	200.84	201.78	200.71	199.028436493	16110341.0
507	2019-11-14	200.83	201.56	200.22	198.87046958	17055686.0
508	2019-11-15	202.65	202.91	202.0	200.331663519	18434519.0
509	2019-11-18	202.59	203.39	201.77	200.489630431	18408797.0
510	2019-11-19	203.84	203.84	202.59	200.785818391	16997568.0
511	2019-11-20	202.84	203.45	200.62	199.581320686	36706275.0
512	2019-11-21	201.93	202.07	201.07	199.137038745	17934353.0
513	2019-11-22	202.2	202.32	200.74	199.265386861	17197019.0
514	2019-11-25	202.7	204.26	202.67	201.625017613	17794718.0
515	2019-11-26	204.35	204.87	204.05	202.010061961	14812921.0
516	2019-11-27	205.14	206.05	204.89	203.421891239	17060233.0
517	2019-11-29	205.52	205.83	205.0	202.49383563	9854553.0
518	2019-12-02	205.11	205.18	201.78	200.420519907	28121020.0
519	2019-12-03	200.21	201.49	199.23	198.850723716	31104100.0
520	2019-12-04	202.44	202.91	202.14	199.857762782	15336754.0
521	2019-12-05	203.15	203.15	201.84	200.252680063	15038785.0
522	2019-12-06	204.31	205.15	204.15	202.39510631	16562247.0
523	2019-12-09	204.63	205.59	203.98	201.476923632	14032175.0
524	2019-12-10	204.17	204.88	203.44	201.309083788	21849714.0
525	2019-12-11	204.36	205.19	204.04	202.375360446	18897759.0
526	2019-12-12	204.77	207.32	204.49	203.885919044	32704625.0
527	2019-12-13	206.4	207.91	205.96	204.557278421	32534393.0
528	2019-12-16	208.55	209.53	208.48	206.61084828	21366177.0
529	2019-12-17	209.54	209.71	209.04	206.729323465	16034647.0
530	2019-12-18	209.57	210.13	209.33	206.887290377	15490828.0
531	2019-12-19	209.64	210.93	209.62	208.180644471	17892062.0
532	2019-12-20	211.86	212.52	211.27	209.019843692	27690934.0
533	2019-12-23	212.0	212.15	211.63	209.570407746	23798671.0
534	2019-12-24	212.0	212.09	211.44	209.679244651	7089020.0
535	2019-12-26	212.26	213.81	212.23	211.529472036	17159310.0
536	2019-12-27	214.54	214.56	213.04	211.351375283	18142239.0
537	2019-12-30	213.5	213.63	211.16	209.96617831	21829913.0
538	2019-12-31	211.62	212.76	211.2	210.361948873	18201585.0
539	2020-01-02	214.4	216.16	213.98	213.874412626	31014904.0
540	2020-01-03	213.3	215.47	213.28	211.915348336	27532657.0
541	2020-01-06	212.49	215.59	212.24	213.280756781	21726989.0
542	2020-01-07	215.64	216.14	214.85	213.251073988	23120994.0
543	2020-01-08	215.5	218.14	215.16	214.853944771	26464212.0
544	2020-01-09	218.94	219.41	217.71	216.674489364	23641291.0
545	2020-01-10	219.85	219.87	218.04	216.120410575	21914631.0
546	2020-01-13	219.33	220.98	218.98	218.613765127	22528847.0
547	2020-01-14	220.84	221.21	219.74	217.75296415	24573340.0
548	2020-01-15	220.2	221.2	219.45	217.842012527	25742084.0
549	2020-01-16	221.27	222.32	220.8	219.929702251	18804959.0
550	2020-01-17	223.28	223.56	222.12	221.018071301	24325167.0
551	2020-01-21	222.76	223.84	222.66	220.91912866	20813609.0
552	2020-01-22	224.41	225.15	223.59	221.502890242	20736403.0
553	2020-01-23	223.74	224.69	222.7	222.215277256	26496113.0
554	2020-01-24	225.64	225.88	221.67	220.345261343	37436483.0
555	2020-01-27	217.67	219.28	217.18	215.79389986	42264418.0
556	2020-01-28	219.64	221.96	219.06	219.108478331	26731876.0
557	2020-01-29	222.68	222.93	220.83	219.464671838	29063128.0
558	2020-01-30	220.38	222.7	219.69	220.246318702	39568093.0
559	2020-01-31	223.53	223.56	218.29	216.753643477	52015832.0
560	2020-02-03	220.14	222.89	219.99	220.028644892	25468307.0
561	2020-02-04	225.42	227.86	224.65	225.064825315	30691211.0
562	2020-02-05	230.21	230.25	226.85	225.806895122	38534817.0
563	2020-02-06	228.79	230.25	227.98	227.756065148	22467077.0
564	2020-02-07	229.16	230.44	228.54	226.776533003	25884933.0
565	2020-02-10	228.44	231.98	228.38	229.517244157	21478925.0
566	2020-02-11	233.25	234.02	231.4	229.556821213	30197983.0
567	2020-02-12	233.38	234.38	232.8	231.792924898	24471275.0
568	2020-02-13	232.64	234.93	232.36	231.496096975	22773159.0
569	2020-02-14	234.34	234.86	233.55	232.159012669	23438530.0
570	2020-02-18	233.5	235.17	233.25	232.248061046	24521242.0
571	2020-02-19	236.13	237.47	235.85	234.474270467	22230464.0
572	2020-02-20	236.46	236.95	231.88	232.297532367	42604016.0
573	2020-02-21	233.61	234.01	229.32	227.835219261	66058611.0
574	2020-02-24	221.68	224.25	220.26	219.049112747	84522551.0
575	2020-02-25	223.25	223.99	214.74	213.092765763	97742982.0
576	2020-02-26	216.71	220.28	214.9	214.191029077	80400053.0
577	2020-02-27	210.9	216.42	205.5	203.465646801	121822562.0
578	2020-02-28	198.64	207.17	198.17	203.623955026	149247073.0
579	2020-03-02	208.88	216.57	205.94	214.131663493	112933945.0
580	2020-03-03	217.11	219.61	207.62	207.265044212	131953546.0
581	2020-03-04	213.32	218.33	211.37	215.912631029	73086209.0
582	2020-03-05	212.69	216.36	210.1	209.352733936	78705458.0
583	2020-03-06	204.67	209.15	202.91	205.820481655	89828392.0
584	2020-03-09	193.48	201.16	192.11	191.523270041	116423986.0
585	2020-03-10	201.11	204.3	193.68	201.951824395	100599233.0
586	2020-03-11	199.35	200.75	192.73	193.155823616	89168783.0
587	2020-03-12	182.09	190.78	176.94	175.44509089	137820698.0
588	2020-03-13	187.07	194.48	178.13	190.306275558	134881981.0
589	2020-03-16	174.15	184.68	169.16	167.509891088	92054386.0
590	2020-03-17	175.47	184.39	169.78	180.214126183	121257108.0
591	2020-03-18	171.61	179.22	166.8	174.732703876	114156320.0
592	2020-03-19	175.69	183.49	171.63	175.78149587	120896481.0
593	2020-03-20	181.74	182.87	170.1	168.895088061	118983891.0
594	2020-03-23	170.92	174.21	164.93	169.016480787	124639782.0
595	2020-03-24	179.91	183.83	177.95	182.104698236	94881785.0
596	2020-03-25	184.42	189.51	179.98	180.756215227	88754909.0
597	2020-03-26	183.87	192.72	183.61	190.274918826	79887564.0
598	2020-03-27	186.93	190.51	184.66	183.730810101	58844975.0
599	2020-03-30	187.1	192.49	186.34	190.413733253	49356936.0
600	2020-03-31	191.72	195.25	189.2	188.787621389	62659265.0
601	2020-04-01	184.77	187.66	180.86	180.766130543	53715375.0
602	2020-04-02	181.24	190.1	180.97	184.434797555	56465348.0
603	2020-04-03	185.55	187.07	181.29	181.817154065	47487621.0
604	2020-04-06	190.48	197.65	189.19	194.816133668	64763518.0
605	2020-04-07	202.37	202.66	196.0	194.736811138	69904478.0
606	2020-04-08	198.15	201.17	196.17	198.871498014	45940439.0
607	2020-04-09	202.35	203.22	199.03	199.159042185	68323929.0
608	2020-04-13	200.0	203.42	198.75	201.310665812	42853948.0
609	2020-04-14	207.23	212.5	206.42	210.06589006	63959563.0
610	2020-04-15	208.48	211.83	207.12	207.656468211	47035953.0
611	2020-04-16	211.69	214.37	209.69	211.444119018	64657362.0
612	2020-04-17	216.17	216.51	212.08	213.466843533	62863223.0
613	2020-04-20	213.36	215.88	212.57	210.93843789	38249128.0
614	2020-04-21	210.6	211.16	203.63	203.154914634	72932771.0
615	2020-04-22	209.1	212.35	208.33	209.183426914	40188772.0
616	2020-04-23	211.79	214.44	210.1	208.737237682	43278542.0
617	2020-04-24	210.97	214.3	209.5	212.029122677	34303365.0
618	2020-04-27	216.19	216.63	214.5	213.734557072	36451698.0
619	2020-04-28	217.32	217.32	211.21	209.708938675	46862816.0
620	2020-04-29	216.19	219.97	215.14	217.145425862	48716406.0
621	2020-04-30	219.95	220.04	217.35	217.056188016	43359476.0
622	2020-05-01	214.5	216.67	211.68	210.93843789	48794968.0
623	2020-05-04	211.46	215.45	211.12	213.39743632	32841020.0
624	2020-05-05	217.44	220.14	216.85	215.816773484	37783075.0
625	2020-05-06	219.4	221.04	218.11	217.145425862	36455218.0
626	2020-05-07	221.82	222.73	220.42	219.941545044	38624836.0
627	2020-05-08	223.62	225.0	222.48	222.955801184	31964416.0
628	2020-05-11	223.49	227.93	223.25	224.94877975	35714128.0
629	2020-05-12	227.49	228.1	222.09	220.239004532	41054123.0
630	2020-05-13	222.66	224.61	216.71	217.482546614	65521208.0
631	2020-05-14	217.97	221.87	215.99	219.95146036	51549345.0
632	2020-05-15	218.78	223.33	218.33	221.3792659	55747208.0
633	2020-05-18	226.33	228.68	225.47	225.50403746	42597551.0
634	2020-05-19	227.7	229.85	226.71	224.938864434	36237303.0
635	2020-05-20	229.5	231.76	229.48	229.430502695	37417000.0
636	2020-05-21	231.44	232.14	228.34	226.931843	42240976.0
637	2020-05-22	228.45	229.87	227.5	227.715152984	28762389.0
638	2020-05-26	233.36	233.57	228.79	227.100403376	33055346.0
639	2020-05-27	228.69	230.41	223.94	228.339817907	55665565.0
640	2020-05-28	229.11	233.47	229.05	228.04235842	43008478.0
641	2020-05-29	230.38	233.6	228.76	231.383819996	50878596.0
642	2020-06-01	232.46	234.45	232.0	232.077892133	26140125.0
643	2020-06-02	234.5	235.69	232.01	233.634596785	33383415.0
644	2020-06-03	236.26	237.47	235.35	234.685620307	37228701.0
645	2020-06-04	236.33	237.79	233.68	233.03967781	38716097.0
646	2020-06-05	236.22	240.3	235.63	237.660215182	47365569.0
647	2020-06-08	239.54	241.68	237.91	239.504464004	32937305.0
648	2020-06-09	240.66	244.18	240.47	241.239644348	35046254.0
649	2020-06-10	245.05	247.82	244.51	244.134916693	58084410.0
650	2020-06-11	242.16	243.59	233.96	232.038230868	72919442.0
651	2020-06-12	239.14	240.4	231.74	233.882479691	72034787.0
652	2020-06-15	232.44	239.45	231.47	236.728175454	45307371.0
653	2020-06-16	243.78	244.39	239.1	240.793455117	48890095.0
654	2020-06-17	244.4	245.5	242.73	241.556934468	34749268.0
655	2020-06-18	243.29	244.53	242.49	242.21134534	30578648.0
656	2020-06-19	246.73	247.0	242.45	242.171684075	49422112.0
657	2020-06-22	243.68	246.87	243.38	245.071180345	24068676.0
658	2020-06-23	248.39	251.15	247.82	247.156977049	32767370.0
659	2020-06-24	248.06	249.33	242.16	242.061673672	46032376.0
660	2020-06-25	243.8	246.34	241.14	244.365982412	36940811.0
661	2020-06-26	245.78	245.96	239.68	238.595278197	52824554.0
662	2020-06-29	239.98	242.85	237.35	241.197557895	34377800.0
663	2020-06-30	242.77	248.16	242.58	245.925363757	38909219.0
664	2020-07-01	247.64	251.52	247.08	248.795817316	34685690.0
665	2020-07-02	253.02	254.27	251.71	250.48431941	32023478.0
666	2020-07-06	255.45	258.93	255.43	256.642385869	34587050.0
667	2020-07-07	258.13	260.88	256.3	254.874424853	36695837.0
668	2020-07-08	257.98	260.02	256.5	258.23156431	30452321.0
669	2020-07-09	261.97	262.87	257.63	260.406752301	40609204.0
670	2020-07-10	262.03	264.23	259.26	262.184645682	32879879.0
671	2020-07-13	266.91	269.79	257.69	256.791371348	64127311.0
672	2020-07-14	255.93	260.79	252.76	258.60899419	72228142.0
673	2020-07-15	261.83	262.69	257.49	259.135409548	54472875.0
674	2020-07-16	258.02	259.78	255.62	257.367448533	47590557.0
675	2020-07-17	259.59	260.31	257.17	257.66541949	36287018.0
676	2020-07-20	260.08	267.43	258.79	264.975640319	40627842.0
677	2020-07-21	268.4	268.41	263.13	262.214442778	43438515.0
678	2020-07-22	264.46	265.89	262.55	263.138152747	29865519.0
679	2020-07-23	264.55	265.24	256.55	256.264955989	51363538.0
680	2020-07-24	254.12	256.93	251.32	253.831526501	54054536.0
681	2020-07-27	257.36	260.52	256.445	258.360685058	36445741.0
682	2020-07-28	259.33	259.85	256.51	255.073072158	31302390.0
683	2020-07-29	258.33	260.66	257.91	258.013052274	27556884.0
684	2020-07-30	257.78	261.71	256.55	259.363853949	41774456.0
685	2020-07-31	265.83	265.95	260.85	263.992336159	53756159.0
686	2020-08-03	268.05	270.15	267.87	267.558055286	32081566.0
687	2020-08-04	268.74	270.48	268.09	268.551291812	24911286.0
688	2020-08-05	270.83	271.52	269.96	269.216760284	21685921.0
689	2020-08-06	270.78	274.98	270.19	272.782479411	28048224.0
690	2020-08-07	274.04	274.8818	269.245	269.633919625	44969356.0
691	2020-08-10	271.74	271.98	266.67	268.481765255	35088373.0
692	2020-08-11	269.1	270.44	264.63	263.396394244	43104323.0
693	2020-08-12	267.37	272.84	267.37	270.02128187	38894272.0
694	2020-08-13	272.64	274.83	271.51	270.637088516	31895717.0
695	2020-08-14	273.01	273.4	270.72	270.319252827	30799494.0
696	2020-08-17	273.91	275.84	272.1978	273.457880249	24659226.0
697	2020-08-18	276.41	278.465	274.91	276.089957042	23529498.0
698	2020-08-19	277.93	279.02	275.57	274.232604739	31999359.0
699	2020-08-20	275.3	280.43	274.86	278.036700632	27723379.0
700	2020-08-21	280.07	282.34	279.461	279.963579492	34748934.0
701	2020-08-24	285.06	286.0	281.27	281.711675777	36418533.0
702	2020-08-25	282.78	286.06	282.37	283.926593229	34866586.0
703	2020-08-26	287.11	292.22	285.829	289.985336036	42216690.0
704	2020-08-27	293.08	293.851	288.705	289.081490797	49482715.0
705	2020-08-28	292.27	293.18	290.93	290.551480855	28021022.0
706	2020-08-31	293.16	296.745	292.62	292.885586691	36321027.0
707	2020-09-01	297.6	300.04	295.79	297.89149878	36395774.0
708	2020-09-02	303.26	303.5	296.89	300.712290513	50836767.0
709	2020-09-03	298.2	298.62	284.41	285.466109844	110083282.0
710	2020-09-04	285.76	288.93	271.8	281.662013951	123958978.0
711	2020-09-08	272.27	278.22	269.66	268.124200106	99568645.0
712	2020-09-09	275.54	280.045	273.0	276.000565754	64837872.0
713	2020-09-10	280.97	282.195	270.56	270.498035402	69667462.0
714	2020-09-11	274.33	275.22	266.9	268.620818369	71809014.0
715	2020-09-14	274.28	277.22	272.96	273.298962404	38525194.0
716	2020-09-15	278.9	280.45	275.1332	277.172584855	41849926.0
717	2020-09-16	279.77	280.36	274.25	272.752682315	42435626.0
718	2020-09-17	267.52	274.3955	266.68	268.49169762	81570844.0
719	2020-09-18	271.62	272.09	262.63	265.065031607	86251117.0
720	2020-09-21	262.52	267.65	260.11	266.086317132	57168570.0
721	2020-09-22	270.05	273.08	266.54	271.029866891	41128886.0
722	2020-09-23	272.15	272.34	263.2502	262.754145765	48837270.0
723	2020-09-24	261.58	268.7	261.22	263.977599729	70631704.0
724	2020-09-25	265.82	272.395	264.2999	270.114763113	55242376.0
725	2020-09-28	276.615	277.2	271.674	275.724747146	58438286.0
726	2020-09-29	276.72	277.71	275.3719	274.481399621	27178921.0
727	2020-09-30	276.09	281.09	275.8717	276.361341078	49380802.0
728	2020-10-01	281.79	282.8794	279.84	280.747871147	50020223.0
729	2020-10-02	276.01	282.2412	273.44	272.850127668	75497391.0
730	2020-10-05	276.34	280.49	276.23	278.668994085	28184581.0
731	2020-10-06	279.29	281.19	274.25	273.695603985	49704236.0
732	2020-10-07	277.83	280.74	277.28	278.43027136	27539663.0
733	2020-10-08	282.32	282.47	280.31	279.91234161	25443287.0
734	2020-10-09	283.09	285.79	282.71	284.189457096	30201144.0
735	2020-10-12	290.6	297.46	289.47	292.962517232	79370657.0
736	2020-10-13	296.34	297.0496	293.11	292.952570452	64240031.0
737	2020-10-14	295.32	296.35	290.26	290.505662523	37181227.0
738	2020-10-15	287.25	290.71	286.54	288.556093604	42514177.0
739	2020-10-16	291.8	293.269	288.15	286.974555552	40570702.0
740	2020-10-19	290.49	291.48	282.79	282.289622078	36756754.0
741	2020-10-20	284.56	287.62	282.95	282.89637567	32195361.0
742	2020-10-21	284.67	287.32	283.69	282.677546506	29306137.0
743	2020-10-22	285.05	285.98	280.82	282.667599725	32196162.0
744	2020-10-23	284.79	284.91	281.7818	283.224619417	24658542.0
745	2020-10-26	282.32	285.3	276.76	278.977344271	38421094.0
746	2020-10-27	281.42	283.505	280.2	281.155689135	30559123.0
747	2020-10-28	278.13	278.6401	271.38	270.194337354	53413523.0
748	2020-10-29	273.04	279.49	272.52	274.919057949	43246302.0
749	2020-10-30	274.375	275.24	267.07	267.946365029	65935893.0
750	2020-11-02	271.73	273.52	266.97	268.543171841	39987409.0
751	2020-11-03	271.86	276.82	270.84	273.188318195	43604145.0
752	2020-11-04	283.56	288.77	281.87	285.38307072	75728206.0
753	2020-11-05	293.41	295.39	292.0	292.82326231	52054186.0
754	2020-11-06	293.58	295.36	289.83	293.042091474	40959764.0
755	2020-11-09	297.31	299.14	288.12	287.054129794	86537071.0
756	2020-11-10	285.26	286.6599	280.62	281.91164443	69024878.0
757	2020-11-11	285.92	290.25	283.38	288.217903077	36102931.0
758	2020-11-12	290.72	292.074	287.25	286.86514097	34516826.0
759	2020-11-13	290.01	291.57	287.8701	289.38167636	24880582.0
760	2020-11-16	290.68	293.51	289.99	291.639595466	30168361.0
761	2020-11-17	293.4	293.74	291.61	290.714544907	21843463.0
762	2020-11-18	291.7	293.37	290.02	288.566040384	28069619.0
763	2020-11-19	289.48	292.7	288.85	290.823959489	22718422.0
764	2020-11-20	292.3	293.065	290.29	288.834603449	25907308.0
765	2020-11-23	291.41	292.75	288.07	288.84455023	26875588.0
766	2020-11-24	291.49	294.98	289.63	292.902836551	23850175.0
767	2020-11-25	295.44	296.94	294.59	294.703203767	23326826.0
768	2020-11-27	298.29	300.17	297.9	297.418674762	17163115.0
769	2020-11-30	299.3	299.97	294.78	298.025428354	27836232.0
770	2020-12-01	301.87	305.14	300.83	301.844991951	27283110.0
771	2020-12-02	302.22	304.195	300.35	302.232916379	23620003.0
772	2020-12-03	304.07	305.88	303.531	302.660627927	22828727.0
773	2020-12-04	304.33	305.67	303.63	303.894028672	19332081.0
774	2020-12-07	305.71	307.63	305.52	305.614821647	20850969.0
775	2020-12-08	306.76	308.6	304.95	306.649286788	18341464.0
776	2020-12-09	308.07	308.36	300.21	299.706434208	48839306.0
777	2020-12-10	299.21	303.68	298.09	300.909994612	27519544.0
778	2020-12-11	300.81	301.98	298.47	300.243560339	26760416.0
779	2020-12-14	303.08	306.05	303.01	302.421905203	28804832.0
780	2020-12-15	306.37	307.29	304.11	305.654608768	25790455.0
781	2020-12-16	307.7	309.785	306.621	307.335614621	25461890.0
782	2020-12-17	310.63	311.24	309.39	309.344864222	23730524.0
783	2020-12-18	311.66	311.98	307.61	308.409866883	41173392.0
784	2020-12-21	306.46	309.47	303.6	307.834276553	37095480.0
785	2020-12-22	309.85	310.7105	306.845	308.671324308	26378343.0
786	2020-12-23	309.81	310.18	308.035	307.116807049	21201280.0
787	2020-12-24	308.47	310.02	308.39	308.472027223	16784997.0
788	2020-12-28	312.25	313.17	310.36	311.58106174	22090365.0
789	2020-12-29	314.05	314.685	312.03	311.860077658	25871925.0
790	2020-12-30	314.16	314.49	312.33	311.870042512	18138071.0
791	2020-12-31	312.87	314.24	311.76	312.637336287	21611412.0
792	2021-01-04	315.11	315.29	305.18	308.222905868	45305898.0
793	2021-01-05	308.29	312.14	308.29	310.763943694	29323409.0
794	2021-01-06	307.0	311.88	305.98	306.459126671	52809622.0
795	2021-01-07	310.28	315.84	310.25	313.87297821	30394826.0
796	2021-01-08	317.34	319.39	315.0814	317.908744169	33955847.0
797	2021-01-11	315.98	317.19	313.75	313.314946374	32869095.0
798	2021-01-12	314.46	315.58	311.2	312.816703663	28652545.0
799	2021-01-13	314.19	316.86	313.57	314.929252758	22898417.0
800	2021-01-14	316.5	317.53	313.8616	313.245192394	23500129.0
801	2021-01-15	314.13	315.12	310.58	310.763943694	35118718.0
802	2021-01-19	314.25	316.93	313.12	315.297952364	24537049.0
803	2021-01-20	320.14	324.74	316.509	322.632085069	30728096.0
804	2021-01-21	325.15	327.13	323.73	325.212982312	25316935.0
805	2021-01-22	325.29	326.46	324.71	324.276286016	21609444.0
806	2021-01-25	328.91	330.32	321.41	326.956831801	39080644.0
807	2021-01-26	328.85	329.76	327.22	327.435144803	25498112.0
808	2021-01-27	326.26	326.27	317.36	318.307338338	55263985.0
809	2021-01-28	320.67	326.42	320.03	320.190695786	42836324.0
810	2021-01-29	319.58	320.7193	312.76	313.454454333	55259018.0
811	2021-02-01	318.11	323.54	316.02	321.28682975	35646008.0
812	2021-02-02	325.48	328.87	325.31	326.528343069	33119867.0
813	2021-02-03	329.82	330.195	326.32	325.232912021	24824518.0
814	2021-02-04	327.82	330.33	326.46	329.07934575	22350947.0
815	2021-02-05	331.22	332.4025	329.53	330.195409422	22731960.0
816	2021-02-08	333.1	333.74	331.41	332.407607059	20462812.0
817	2021-02-09	332.62	334.81	332.61	332.337853079	17352727.0
818	2021-02-10	334.99	335.46	329.5	331.580524159	27705242.0
819	2021-02-11	334.33	335.0	332.12	333.404092481	22046071.0
820	2021-02-12	333.71	336.62	332.63	335.26752022	20346819.0
821	2021-02-16	337.27	338.19	334.34	334.360718486	27080777.0
822	2021-02-17	332.47	335.657	330.17	332.756376957	31000553.0
823	2021-02-18	330.23	333.8661	328.36	331.30150824	32236240.0
824	2021-02-19	333.86	333.99	329.97	329.856604379	39157677.0
825	2021-02-22	326.5	327.8	322.23	321.306759458	45835313.0
826	2021-02-23	317.0	323.2	311.0	320.350133453	97241936.0
827	2021-02-24	318.74	324.45	315.96	322.990819821	58206272.0
828	2021-02-25	321.39	324.03	311.24	311.730534553	107375054.0
829	2021-02-26	315.85	319.11	310.88	313.035930456	103125301.0
830	2021-03-01	319.27	323.94	317.935	322.452717693	49164518.0
831	2021-03-02	324.25	324.33	318.14	317.280958353	48370034.0
832	2021-03-03	317.27	318.24	309.1	308.073433055	86301073.0
833	2021-03-04	308.78	312.04	300.11	303.031216819	139131582.0
834	2021-03-05	306.795	309.609	297.45	307.595120052	121523726.0
835	2021-03-08	308.12	310.06	299.51	298.885837464	88409781.0
836	2021-03-09	307.47	313.73	306.92	310.674260006	80391114.0
837	2021-03-10	316.16	316.47	310.17	309.78738798	76798065.0
838	2021-03-11	315.77	319.86	314.85	316.922223602	53484804.0
839	2021-03-12	313.86	318.2302	311.391	314.351291213	69315601.0
840	2021-03-15	315.79	319.0	314.095	317.709447085	43123176.0
841	2021-03-16	321.09	324.2	319.1	319.453296573	54925896.0
842	2021-03-17	317.45	323.85	315.68	320.76865733	78258729.0
843	2021-03-18	316.87	317.8801	311.57	310.94331107	82942269.0
844	2021-03-19	311.87	314.73	309.6601	312.039445034	78446204.0
845	2021-03-22	315.21	320.74	315.21	317.883513158	56194755.0
846	2021-03-23	319.73	321.09	316.375	316.496682603	53455411.0
847	2021-03-24	318.63	318.67	311.72	311.158881544	64803729.0
848	2021-03-25	309.968	312.885	307.3899	310.620112839	78729008.0
849	2021-03-26	311.11	316.33	309.67	315.279464417	63519634.0
850	2021-03-29	315.45	316.99	312.47	315.189669633	54607963.0
851	2021-03-30	313.89	314.91	311.54	313.603295113	44635676.0
852	2021-03-31	316.16	320.74	315.81	318.402327467	55032535.0
853	2021-04-01	323.07	324.71	322.81	323.82992331	55685602.0
854	2021-04-05	327.13	331.84	324.6375	330.29514777	42172475.0
855	2021-04-06	330.73	332.83	330.02	330.065672211	33537210.0
856	2021-04-07	330.33	332.48	329.37	330.86384807	32046381.0
857	2021-04-08	334.56	335.27	333.7399	334.315958661	29940799.0
858	2021-04-09	333.68	337.32	332.92	336.341329904	36664892.0
859	2021-04-12	336.04	337.1	334.73	335.902333182	25833013.0
860	2021-04-13	338.24	341.08	338.02	339.82337209	30374033.0
861	2021-04-14	340.85	340.98	335.67	335.74269801	42564337.0
862	2021-04-15	339.47	342.01	336.2153	340.831069113	36342821.0
863	2021-04-16	342.15	342.23	340.08	341.230157042	40860099.0
864	2021-04-19	340.39	341.58	336.9016	338.107293993	34533129.0
865	2021-04-20	338.2	339.52	334.3816	335.642926027	38081818.0
866	2021-04-21	335.09	339.48	333.97	338.516359121	36598082.0
867	2021-04-22	338.89	339.9	334.01	334.43568504	45936143.0
868	2021-04-23	335.85	340.767	335.85	338.646062698	36414916.0
869	2021-04-26	339.67	341.92	338.9	340.851023509	30811968.0
870	2021-04-27	341.93	342.15	339.17	339.37439817	33187183.0
871	2021-04-28	339.81	340.85	338.3301	338.227020372	33615696.0
872	2021-04-29	342.37	342.8	336.9001	339.444238557	37708884.0
873	2021-04-30	337.7	340.26	337.05	337.21932335	38263421.0
874	2021-05-03	339.23	340.0	335.73	335.423427666	29729730.0
875	2021-05-04	333.56	333.89	326.21	329.38722273	65146972.0
876	2021-05-05	332.25	333.14	328.23	328.279753726	46219307.0
877	2021-05-06	328.76	331.67	326.45	330.754098889	46814283.0
878	2021-05-07	334.37	336.65	331.6914	333.437965216	53324460.0
879	2021-05-10	332.78	332.96	325.55	325.017209901	60700462.0
880	2021-05-11	319.7	326.1299	319.02	324.56823598	71963612.0
881	2021-05-12	320.23	322.62	316.0	316.167435061	91164855.0
882	2021-05-13	319.92	322.4	316.9	318.61184863	69877765.0
883	2021-05-14	322.6	327.33	322.08	325.64577339	44370015.0
884	2021-05-17	324.63	326.3721	321.45	323.670288138	39394997.0
885	2021-05-18	325.39	326.65	321.94	321.485281723	36528454.0
886	2021-05-19	316.66	322.9	316.3	321.854438058	66319108.0
887	2021-05-20	324.12	329.71	323.89	328.080209761	46466135.0
888	2021-05-21	330.43	330.86	326.64	326.264359681	50330449.0
889	2021-05-24	329.37	333.67	326.9032	331.751818713	32475771.0
890	2021-05-25	334.07	334.81	331.755	332.210769833	31280314.0
891	2021-05-26	333.66	334.61	332.95	333.368124829	25444932.0
892	2021-05-27	333.67	334.54	332.67	332.120975048	27931747.0
893	2021-05-28	334.12	335.5699	333.6	333.168580864	29927449.0
894	2021-06-01	335.3	335.785	331.43	332.061111859	31145424.0
895	2021-06-02	333.25	334.34	331.695	332.709629745	22047940.0
896	2021-06-03	330.55	331.86	328.28	329.247541955	37057825.0
897	2021-06-04	331.85	336.0582	331.78	334.83477297	38736545.0
898	2021-06-07	335.05	336.66	334.34	335.832492794	32611852.0
899	2021-06-08	338.395	339.29	335.03	335.992127966	27282819.0
900	2021-06-09	338.17	338.97	336.651	336.071945552	21485319.0
901	2021-06-10	337.19	340.46	336.73	339.573942134	33702067.0
902	2021-06-11	340.36	341.25	339.69	340.461912778	21222830.0
903	2021-06-14	341.68	344.52	340.46	343.724456603	27827716.0
904	2021-06-15	344.15	344.47	341.52	341.479586999	35963780.0
905	2021-06-16	342.74	343.84	337.45	340.232437218	54252558.0
906	2021-06-17	339.97	346.38	339.92	344.552564057	59722700.0
907	2021-06-18	343.63	344.8082	341.86	341.848743333	55414862.0
908	2021-06-21	342.43	344.69	340.15	343.970683878	32992649.0
909	2021-06-22	344.15	348.03	343.84	347.177054813	28941626.0
910	2021-06-23	347.51	348.92	346.88	347.34686262	27188454.0
911	2021-06-24	349.73	351.46	349.17	349.494431938	32581605.0
912	2021-06-25	350.47	350.72	348.84	349.064918074	28682801.0
913	2021-06-28	350.78	353.85	350.72	353.310113238	39130305.0
914	2021-06-29	353.53	355.0199	352.67	354.588666134	29426039.0
915	2021-06-30	354.83	355.23	353.83	354.029299242	32723964.0
916	2021-07-01	354.07	355.09	352.68	354.169140965	29289978.0
917	2021-07-02	356.52	358.97	356.28	358.234539627	32727244.0
918	2021-07-06	359.26	360.48	356.49	359.782787275	38842397.0
919	2021-07-07	362.45	362.76	358.94	360.541928057	35265242.0
920	2021-07-08	355.74	359.65	354.42	358.364392656	50890021.0
921	2021-07-09	358.17	361.5	357.57	360.601860224	35184534.0
922	2021-07-12	362.45	362.89	360.83	362.010266149	25717677.0
923	2021-07-13	362.03	365.465	361.54	362.010266149	39723015.0
924	2021-07-14	364.83	365.49	362.22	362.659531292	35336350.0
925	2021-07-15	362.98	363.19	358.46	360.112414194	53391557.0
926	2021-07-16	361.4	362.41	357.24	357.195715399	47261961.0
927	2021-07-19	354.05	355.18	352.04	354.26902791	64404625.0
928	2021-07-20	355.63	360.28	353.8	358.384370045	42183702.0
929	2021-07-21	358.35	361.56	358.12	361.151238422	30259860.0
930	2021-07-22	361.77	363.96	361.77	363.538536408	30252240.0
931	2021-07-23	365.31	368.485	363.9157	367.783731571	31960799.0
932	2021-07-26	367.49	368.89	366.601	368.073403712	28438126.0
933	2021-07-27	368.22	368.22	360.16	364.017993744	57933148.0
934	2021-07-28	365.6	367.45	363.24	365.416410974	42066195.0
935	2021-07-29	365.25	367.6794	365.25	366.065676117	23166574.0
936	2021-07-30	362.44	365.17	362.41	364.157835467	36484649.0
937	2021-08-02	366.28	366.88	363.87	364.187801551	27334097.0
938	2021-08-03	365.28	366.93	362.0	366.395303036	35558511.0
939	2021-08-04	366.77	368.32	365.63	366.924703844	29602236.0
940	2021-08-05	368.18	369.91	367.45	369.252069663	21443925.0
941	2021-08-06	368.37	369.37	366.905	367.633901154	33332107.0
942	2021-08-09	368.52	369.27	367.39	368.31313238	25960245.0
943	2021-08-10	369.26	369.56	365.62	366.425269119	35130796.0
944	2021-08-11	368.14	368.65	364.84	365.795981365	34249812.0
945	2021-08-12	365.69	367.9	364.295	367.11448904	26003877.0
946	2021-08-13	367.89	369.16	367.38	368.403030631	19113595.0
947	2021-08-16	367.67	369.02	363.7	368.562849743	35044107.0
948	2021-08-17	366.15	367.15	363.23	365.316524029	44793902.0
949	2021-08-18	365.18	366.62	361.865	361.800503565	38541940.0
950	2021-08-19	360.22	365.68	359.96	363.548525102	48499368.0
951	2021-08-20	365.06	368.14	364.74	367.31426293	39486034.0
952	2021-08-23	368.8	373.935	368.79	372.808044906	34034744.0
953	2021-08-24	373.84	374.99	373.36	373.946756079	21732913.0
954	2021-08-25	374.63	375.39	373.855	374.376269943	20441880.0
955	2021-08-26	373.92	374.62	371.97	371.998960651	29133325.0
956	2021-08-27	373.07	376.56	372.57	375.614868061	27104749.0
957	2021-08-30	376.85	380.76	376.83	379.830097141	27295665.0
958	2021-08-31	380.51	380.579	378.36	379.520447612	29628175.0
959	2021-09-01	381.04	382.71	380.37	380.149735365	28138311.0
960	2021-09-02	381.97	382.31	379.15	379.969938864	25503535.0
961	2021-09-03	379.22	381.98	379.2003	381.138616121	24624937.0
962	2021-09-07	381.68	382.778	380.4882	381.678005624	23970203.0
963	2021-09-08	381.93	381.93	378.45	380.349509255	32949159.0
964	2021-09-09	381.01	382.15	379.22	379.040990275	29398978.0
965	2021-09-10	381.23	381.97	376.245	376.164246259	40249405.0
966	2021-09-13	378.99	379.43	374.22	375.904540202	48741781.0
967	2021-09-14	377.86	378.61	374.28	374.83574989	41826624.0
968	2021-09-15	375.73	378.41	373.37	377.622595656	34097865.0
969	2021-09-16	376.68	378.9	374.695	377.882301713	35193083.0
970	2021-09-17	377.82	377.87	372.76	373.407366576	60912267.0
971	2021-09-20	367.46	369.25	360.93	365.7	76203202.0
972	2021-09-21	367.58	368.81	364.99	366.15	41927483.0
973	2021-09-22	367.09	371.07	365.9584	369.57	46972920.0
974	2021-09-23	370.76	374.04	370.099	372.98	44652002.0
975	2021-09-24	370.65	373.76	370.27	373.33	36056800.0
976	2021-09-27	370.2	371.2516	367.73	370.35	43338079.0
977	2021-09-28	365.67	370.302	359.35	359.87	97701632.0
978	2021-09-29	361.17	363.37	358.635	359.28	58076621.0
979	2021-09-30	360.97	362.68	357.1	357.96	61384577.0
980	2021-10-01	358.6	361.25	354.38	360.18	56375488.0
981	2021-10-04	358.52	358.86	350.32	352.62	76766005.0
982	2021-10-05	353.71	359.69	353.48	357.38	47232904.0
983	2021-10-06	354.08	359.95	353.15	359.67	56806536.0
984	2021-10-07	362.8	365.69	362.25	362.97	39411172.0
985	2021-10-08	364.08	364.3166	360.61	361.16	41822309.0
986	2021-10-11	359.58	363.2	358.3	358.39	34847182.0
987	2021-10-12	359.88	360.33	356.48	357.14	43905101.0
988	2021-10-13	359.51	360.69	357.43	360.0	40120795.0
989	2021-10-14	363.69	366.85	363.01	366.63	43433867.0
990	2021-10-15	367.88	369.06	366.82	368.94	40419878.0
991	2021-10-18	367.61	372.87	366.99	372.65	34513514.0
992	2021-10-19	373.75	375.52	372.6974	375.47	29090963.0
993	2021-10-20	375.94	376.565	373.46	374.98	31390338.0
994	2021-10-21	374.16	377.47	373.85	377.27	25469277.0
995	2021-10-22	375.98	376.97	372.385	374.1	36275822.0
996	2021-10-25	375.56	378.87	373.56	377.93	32597804.0
997	2021-10-26	380.23	382.71	377.905	379.12	47191279.0
998	2021-10-27	379.58	383.15	379.31	380.0	45760496.0
999	2021-10-28	381.95	384.48	381.155	384.22	38007005.0
1000	2021-10-29	381.06	386.28	380.7	386.11	37310116.0
1001	2021-11-01	386.56	387.56	384.42	387.43	30483910.0
1002	2021-11-02	386.8	389.54	386.75	389.05	24161597.0
1003	2021-11-03	389.55	393.61	388.48	393.18	33748901.0
1004	2021-11-04	394.48	399.2	393.92	398.22	40265313.0
1005	2021-11-05	400.04	400.99	397.16	398.6	43383802.0
1006	2021-11-08	398.57	399.62	397.4	398.06	29256270.0
1007	2021-11-09	399.16	399.57	393.92	395.32	50119363.0