drift/data/IEF.csv

1		open	high	low	close	volume
2	2017-11-10	106.0	106.0307	105.79	99.2266847614	1861954.0
3	2017-11-13	105.91	105.96	105.77	99.1798045361	868580.0
4	2017-11-14	105.81	106.0	105.79	99.3204452119	1629226.0
5	2017-11-15	106.28	106.35	106.085	99.6767349238	1933134.0
6	2017-11-16	106.14	106.2	106.02	99.4235817074	1749220.0
7	2017-11-17	106.23	106.28	106.1	99.5548463381	941512.0
8	2017-11-20	106.05	106.15	105.95	99.3954535723	1153378.0
9	2017-11-21	106.18	106.23	105.95	99.4142056624	835610.0
10	2017-11-22	106.14	106.42	106.1	99.7329911941	1657908.0
11	2017-11-24	106.27	106.34	106.235	99.6486067886	614375.0
12	2017-11-27	106.33	106.4236	106.19	99.714239104	1927505.0
13	2017-11-28	106.51	106.545	106.28	99.7329911941	1386944.0
14	2017-11-29	106.02	106.08	105.88	99.4142056624	3193599.0
15	2017-11-30	105.96	106.01	105.59	99.1047961757	3306445.0
16	2017-12-01	105.7	106.34	105.5	99.4701722129	4341543.0
17	2017-12-04	105.65	105.88	105.64	99.423221315	2356429.0
18	2017-12-05	105.71	105.99	105.69	99.4983427516	1586008.0
19	2017-12-06	106.2	106.31	106.16	99.7049267022	1459045.0
20	2017-12-07	106.18	106.265	105.8634	99.5265132903	1953408.0
21	2017-12-08	105.97	106.02	105.83	99.4513918537	2519666.0
22	2017-12-11	105.97	106.02	105.81	99.3856605967	702208.0
23	2017-12-12	105.74	105.76	105.6	99.3011489806	2557740.0
24	2017-12-13	105.9	106.22	105.79	99.7049267022	1477764.0
25	2017-12-14	105.99	106.23	105.86	99.6673659839	982369.0
26	2017-12-15	105.98	106.17	105.92	99.6485856248	1845221.0
27	2017-12-18	106.03	106.06	105.84	99.423221315	1610297.0
28	2017-12-19	105.62	105.63	105.25	98.9724926955	4535080.0
29	2017-12-20	105.1	105.29	105.04	98.6813971288	3026981.0
30	2017-12-21	104.94	105.01	104.87	98.7510168592	2098847.0
31	2017-12-22	104.99	105.04	104.95	98.7886362942	696874.0
32	2017-12-26	105.05	105.2	105.03	98.8262557291	2584778.0
33	2017-12-27	105.23	105.57	105.23	99.2494743728	2291488.0
34	2017-12-28	105.43	105.48	105.34	99.1272112091	1540546.0
35	2017-12-29	105.47	105.64	105.46	99.2870938078	1849555.0
36	2018-01-02	105.44	105.47	105.09	98.9579237516	3902185.0
37	2018-01-03	105.35	105.41	105.22	99.0613771979	2135976.0
38	2018-01-04	105.1	105.29	105.02	99.0143529041	2430030.0
39	2018-01-05	105.28	105.32	105.06	98.8920897404	2163587.0
40	2018-01-08	105.2	105.22	105.01	98.8450654466	2450624.0
41	2018-01-09	104.92	104.92	104.58	98.3748225092	5924200.0
42	2018-01-10	104.29	104.62	104.23	98.346607933	2142476.0
43	2018-01-11	104.52	104.73	104.42	98.4124419442	1798688.0
44	2018-01-12	104.42	104.61	104.4	98.346607933	1430710.0
45	2018-01-16	104.74	104.76	104.48	98.3936322267	5927505.0
46	2018-01-17	104.46	104.63	104.32	98.1773204755	2186145.0
47	2018-01-18	104.11	104.21	103.98	97.8669601368	3326215.0
48	2018-01-19	104.0	104.0	103.73	97.6130289506	2921631.0
49	2018-01-22	103.87	103.95	103.67	97.5754095156	8047404.0
50	2018-01-23	103.99	104.11	103.9	97.8575552781	1780075.0
51	2018-01-24	103.87	103.95	103.73	97.6694581031	1952198.0
52	2018-01-25	103.74	104.09	103.62	97.8857698543	3341952.0
53	2018-01-26	103.96	103.96	103.66	97.5942192331	3324858.0
54	2018-01-29	103.5	103.55	103.31	97.3496929056	2328244.0
55	2018-01-30	103.42	103.48	103.22	97.1239762957	2346906.0
56	2018-01-31	103.44	103.49	103.02	97.1521908719	2966405.0
57	2018-02-01	103.1	103.1	102.57	96.6516088007	8958312.0
58	2018-02-02	102.29	102.37	102.11	96.2936398792	5753531.0
59	2018-02-05	102.25	103.31	102.09	97.0849396003	6901979.0
60	2018-02-06	102.95	103.04	102.61	96.6610290354	5382882.0
61	2018-02-07	102.75	102.77	102.19	96.3784219922	4773709.0
62	2018-02-08	102.03	102.53	101.89	96.4632041051	5685261.0
63	2018-02-09	102.11	102.81	102.11	96.2936398792	4376918.0
64	2018-02-12	102.22	102.36	102.08	96.2653791748	2836265.0
65	2018-02-13	102.27	102.39	102.18	96.425523166	2698089.0
66	2018-02-14	102.06	102.06	101.63	95.8414686099	4141940.0
67	2018-02-15	101.76	101.96	101.74	95.8697293143	3057291.0
68	2018-02-16	102.09	102.18	101.96	96.0958149489	2277771.0
69	2018-02-20	101.81	101.96	101.72	95.9921923663	2138272.0
70	2018-02-21	102.0	102.0	101.47	95.7095853231	2253855.0
71	2018-02-22	101.76	101.87	101.7001	95.8414686099	4412008.0
72	2018-02-23	102.01	102.21	101.98	96.2088577662	4484674.0
73	2018-02-26	102.36	102.45	102.2	96.3219005835	2725643.0
74	2018-02-27	102.29	102.33	101.74	96.0204530707	3308886.0
75	2018-02-28	102.05	102.19	101.97	96.2465387053	2521402.0
76	2018-03-01	102.16	102.61	102.03	96.6603865754	5352579.0
77	2018-03-02	102.32	102.33	102.01	96.3018609834	2140780.0
78	2018-03-05	102.35	102.35	101.82	96.1792074914	2059342.0
79	2018-03-06	101.97	102.15	101.92	96.1697726074	2331340.0
80	2018-03-07	102.16	102.22	101.92	96.1697726074	1258112.0
81	2018-03-08	102.07	102.24	102.02	96.3679051714	1637019.0
82	2018-03-09	101.89	102.0	101.77	96.1603377234	1604478.0
83	2018-03-12	102.0	102.17	101.94	96.3867749394	1885719.0
84	2018-03-13	102.32	102.38	102.13	96.5471679674	1742071.0
85	2018-03-14	102.27	102.66	102.25	96.7358656474	2598905.0
86	2018-03-15	102.51	102.62	102.39	96.6981261114	2757956.0
87	2018-03-16	102.36	102.39	102.24	96.5849075034	3595261.0
88	2018-03-19	102.15	102.46	102.14	96.4905586634	2824964.0
89	2018-03-20	102.09	102.16	102.04	96.3018609834	2600627.0
90	2018-03-21	101.94	102.22	101.68	96.3679051714	3365609.0
91	2018-03-22	102.52	102.77	102.39	96.7641702994	5026477.0
92	2018-03-23	102.46	102.75	102.46	96.8962586754	2518958.0
93	2018-03-26	102.52	102.65	102.39	96.6320819234	4185089.0
94	2018-03-27	102.53	103.05	102.52	97.1793051954	3495878.0
95	2018-03-28	103.21	103.26	102.89	97.1604354274	2762514.0
96	2018-03-29	103.01	103.31	103.01	97.3585679914	2572109.0
97	2018-04-02	102.94	103.34	102.89	97.4576672955	2748781.0
98	2018-04-03	102.96	103.0	102.75	97.1457876387	4229566.0
99	2018-04-04	103.0	103.0	102.68	97.0890822465	2216873.0
100	2018-04-05	102.57	102.61	102.43	96.8433588806	1789294.0
101	2018-04-06	102.8	102.96	102.66	97.2686493217	2651185.0
102	2018-04-09	102.74	102.94	102.65	97.287551119	2071118.0
103	2018-04-10	102.81	102.87	102.68	97.1174349426	1622794.0
104	2018-04-11	102.96	103.0	102.76	97.2119439295	2521033.0
105	2018-04-12	102.72	102.73	102.46	96.862260678	2188647.0
106	2018-04-13	102.4	102.63	102.4	96.9473187662	2937674.0
107	2018-04-16	102.33	102.55	102.31	96.9000642727	1637379.0
108	2018-04-17	102.48	102.66	102.44	96.9567696649	1301847.0
109	2018-04-18	102.38	102.5	102.19	96.5787337173	2127606.0
110	2018-04-19	101.95	102.02	101.79	96.3141085539	3181502.0
111	2018-04-20	101.78	101.84	101.57	95.9927779985	2309432.0
112	2018-04-23	101.48	101.53	101.34	95.8982690116	5022804.0
113	2018-04-24	101.33	101.45	101.26	95.7848582273	3179197.0
114	2018-04-25	101.19	101.25	101.06	95.5769384561	3295766.0
115	2018-04-26	101.37	101.46	101.31	95.8510145181	1989519.0
116	2018-04-27	101.51	101.65	101.5	96.0116797958	2409325.0
117	2018-04-30	101.64	101.81	101.62	96.1156396814	3504377.0
118	2018-05-01	101.5	101.5	101.31	95.9655414535	1893967.0
119	2018-05-02	101.39	101.51	101.3	95.9844789062	3852560.0
120	2018-05-03	101.58	101.77	101.56	96.230665791	6027127.0
121	2018-05-04	101.75	101.79	101.49	96.2401345174	2370639.0
122	2018-05-07	101.63	101.66	101.54	96.1927908857	1854923.0
123	2018-05-08	101.43	101.52	101.32	96.0318225379	1654562.0
124	2018-05-09	101.19	101.3	101.16	95.8140418321	2838373.0
125	2018-05-10	101.43	101.48	101.3	96.0128850852	4183730.0
126	2018-05-11	101.47	101.47	101.3	96.0223538116	2816308.0
127	2018-05-14	101.25	101.28	101.18	95.8140418321	4761961.0
128	2018-05-15	100.8	100.8	100.49	95.2837931571	6812535.0
129	2018-05-16	100.5	100.7	100.42	95.0849499039	4784233.0
130	2018-05-17	100.46	100.52	100.33	95.0281375459	1702645.0
131	2018-05-18	100.55	100.81	100.55	95.3974178731	2642316.0
132	2018-05-21	100.7	100.83	100.64	95.4636989575	2845114.0
133	2018-05-22	100.82	100.83	100.69	95.4258240522	1976999.0
134	2018-05-23	101.09	101.3	101.07	95.8613854638	5102523.0
135	2018-05-24	101.47	101.64	101.43	96.1075723486	2994068.0
136	2018-05-25	101.81	101.91	101.76	96.4863214022	2838422.0
137	2018-05-29	102.35	103.2	102.24	97.5278812996	11256244.0
138	2018-05-30	102.57	102.72	102.38	97.1112573406	4512176.0
139	2018-05-31	102.57	102.74	102.34	97.0639137089	5321715.0
140	2018-06-01	101.85	102.09	101.77	96.7059958533	7891390.0
141	2018-06-04	101.82	101.83	101.57	96.364446177	3131829.0
142	2018-06-05	101.84	101.97	101.72	96.6111209432	4305593.0
143	2018-06-06	101.56	101.59	101.36	96.2221338118	3910489.0
144	2018-06-07	101.42	102.13	101.39	96.6300959252	4400363.0
145	2018-06-08	101.74	101.86	101.68	96.4972710511	7342793.0
146	2018-06-11	101.53	101.64	101.51	96.402396141	1875769.0
147	2018-06-12	101.47	101.6	101.45	96.345471195	1664843.0
148	2018-06-13	101.58	101.65	101.16	96.2316213029	3294672.0
149	2018-06-14	101.62	101.76	101.54	96.5352210151	3626405.0
150	2018-06-15	101.97	102.1	101.8	96.6111209432	5826513.0
151	2018-06-18	101.96	101.98	101.8	96.6585583982	4601074.0
152	2018-06-19	102.18	102.28	102.09	96.9147206555	4172900.0
153	2018-06-20	102.11	102.13	101.81	96.6016334522	3058959.0
154	2018-06-21	101.98	102.17	101.98	96.8577957094	2680469.0
155	2018-06-22	101.96	102.16	101.95	96.8767706915	2309933.0
156	2018-06-25	102.22	102.4	102.21	97.0095955656	8111232.0
157	2018-06-26	102.27	102.36	102.21	97.0570330206	3873192.0
158	2018-06-27	102.56	102.73	102.48	97.42704517	3044183.0
159	2018-06-28	102.68	102.71	102.51	97.3321702599	3705643.0
160	2018-06-29	102.58	102.68	102.5	97.2562703318	2721230.0
161	2018-07-02	102.42	102.45	102.22	97.1895334226	3911496.0
162	2018-07-03	102.29	102.51	102.28	97.4366657325	1463832.0
163	2018-07-05	102.48	102.64	102.46	97.4461708213	1682545.0
164	2018-07-06	102.64	102.71	102.52	97.5317166209	3206616.0
165	2018-07-09	102.37	102.44	102.33	97.284584311	2258773.0
166	2018-07-10	102.25	102.36	102.21	97.2085436002	4461056.0
167	2018-07-11	102.46	102.51	102.32	97.4081504659	2198695.0
168	2018-07-12	102.35	102.48	102.33	97.3701301106	1385932.0
169	2018-07-13	102.55	102.64	102.48	97.5317166209	2892476.0
170	2018-07-16	102.39	102.48	102.26	97.3701301106	1782641.0
171	2018-07-17	102.5	102.5	102.35	97.3130995775	1034701.0
172	2018-07-18	102.43	102.45	102.27	97.2370588668	1355277.0
173	2018-07-19	102.37	102.67	102.35	97.5032013544	4201724.0
174	2018-07-20	102.46	102.46	102.18	97.161018156	3363165.0
175	2018-07-23	102.1	102.11	101.7	96.6857637139	5285683.0
176	2018-07-24	101.7	101.84	101.63	96.7522993358	3293839.0
177	2018-07-25	101.91	101.98	101.66	96.6857637139	2408954.0
178	2018-07-26	101.82	101.87	101.59	96.5812077366	2598215.0
179	2018-07-27	101.84	101.84	101.68	96.7332891581	1435099.0
180	2018-07-30	101.57	101.76	101.56	96.6097230031	3832706.0
181	2018-07-31	101.8	101.83	101.71	96.7427942469	3053579.0
182	2018-08-01	101.26	101.41	101.19	96.5145818163	5366771.0
183	2018-08-02	101.41	101.48	101.32	96.6288678812	3370763.0
184	2018-08-03	101.54	101.75	101.53	96.8764876886	2174780.0
185	2018-08-06	101.79	101.95	101.76	96.9241068823	3867205.0
186	2018-08-07	101.71	101.71	101.54	96.7241062687	2181388.0
187	2018-08-08	101.59	101.71	101.58	96.8098208174	2780441.0
188	2018-08-09	101.81	101.93	101.79	97.0764883021	4318009.0
189	2018-08-10	102.2	102.5	102.17	97.4955372068	4327822.0
190	2018-08-13	102.31	102.46	102.23	97.4669656906	1764670.0
191	2018-08-14	102.32	102.33	102.19	97.3717273032	2487598.0
192	2018-08-15	102.46	102.68	102.43	97.6098232717	4810823.0
193	2018-08-16	102.51	102.52	102.28	97.5812517555	2594433.0
194	2018-08-17	102.55	102.64	102.4	97.6193471105	3043399.0
195	2018-08-20	102.7	102.86	102.68	97.9241099502	2901051.0
196	2018-08-21	102.73	102.73	102.61	97.7907762078	2516672.0
197	2018-08-22	102.96	102.96	102.77	97.9717291439	2396765.0
198	2018-08-23	102.91	102.95	102.83	97.9622053052	871043.0
199	2018-08-24	102.68	102.91	102.64	97.9907768214	1296659.0
200	2018-08-27	102.75	102.78	102.64	97.7717285303	1852217.0
201	2018-08-28	102.48	102.52	102.39	97.5526802393	1506723.0
202	2018-08-29	102.46	102.47	102.3	97.524108723	1420391.0
203	2018-08-30	102.54	102.68	102.51	97.7050616591	2780914.0
204	2018-08-31	102.82	102.83	102.6	97.7241093366	2132150.0
205	2018-09-04	102.26	102.32	102.12	97.5009924616	3419538.0
206	2018-09-05	102.15	102.23	102.05	97.4914494458	1332312.0
207	2018-09-06	102.22	102.45	102.21	97.6918527777	1656715.0
208	2018-09-07	102.01	102.04	101.87	97.2528740508	4404950.0
209	2018-09-10	101.89	102.01	101.89	97.3101321456	3110962.0
210	2018-09-11	101.77	101.8	101.6	96.9570405609	3360533.0
211	2018-09-12	101.76	101.81	101.72	97.0715567505	1398928.0
212	2018-09-13	101.86	101.86	101.69	97.0620137347	1281586.0
213	2018-09-14	101.51	101.62	101.46	96.8806964344	3749860.0
214	2018-09-17	101.41	101.58	101.38	96.899782466	3808368.0
215	2018-09-18	101.41	101.42	101.09	96.4989758023	4972854.0
216	2018-09-19	101.06	101.07	100.8	96.3367445336	5515879.0
217	2018-09-20	100.83	101.06	100.8	96.3462875495	2973763.0
218	2018-09-21	100.9	101.06	100.9	96.3844596127	1024338.0
219	2018-09-24	100.85	101.01	100.84	96.2794864388	2389846.0
220	2018-09-25	100.77	100.81	100.68	96.1840562808	2878702.0
221	2018-09-26	100.89	101.14	100.84	96.4989758023	2502900.0
222	2018-09-27	101.05	101.15	100.99	96.4989758023	6342756.0
223	2018-09-28	101.29	101.3	101.13	96.5466908813	3931040.0
224	2018-10-01	100.83	100.89	100.71	96.3026063032	6408018.0
225	2018-10-02	100.86	101.04	100.86	96.5512278665	2914994.0
226	2018-10-03	100.78	100.79	100.09	95.8340502801	6612700.0
227	2018-10-04	99.98	100.13	99.88	95.5854287168	6427458.0
228	2018-10-05	99.82	99.91	99.6	95.3559318892	5676607.0
229	2018-10-08	99.82	99.86	99.74	95.3941813604	1947785.0
230	2018-10-09	99.79	99.95	99.76	95.575866349	3066265.0
231	2018-10-10	99.71	100.03	99.67	95.6236781881	3001929.0
232	2018-10-11	100.22	100.55	100.09	96.0157352687	5821540.0
233	2018-10-12	100.29	100.53	100.24	95.9009868548	2647915.0
234	2018-10-15	100.39	100.44	100.26	95.9583610617	1859965.0
235	2018-10-16	100.27	100.35	100.2	95.9487986939	2704240.0
236	2018-10-17	100.32	100.42	100.05	95.6714900272	3336192.0
237	2018-10-18	100.0	100.4	99.95	95.8436126479	2587666.0
238	2018-10-19	100.22	100.24	100.03	95.7288642341	5531932.0
239	2018-10-22	100.22	100.26	100.12	95.7479889697	1690101.0
240	2018-10-23	100.65	100.79	100.34	95.996610533	4420115.0
241	2018-10-24	100.67	100.96	100.6	96.5129783952	4881155.0
242	2018-10-25	100.75	100.82	100.6	96.2834815676	3559921.0
243	2018-10-26	101.07	101.3	101.04	96.7137881194	4220756.0
244	2018-10-29	101.01	101.24	100.85	96.7042257516	3766926.0
245	2018-10-30	100.94	101.06	100.87	96.4938536596	5746643.0
246	2018-10-31	100.61	100.74	100.55	96.2547944641	3956743.0
247	2018-11-01	100.36	100.57	100.33	96.3371608756	4834317.0
248	2018-11-02	100.29	100.32	99.93	95.8005169873	5250949.0
249	2018-11-05	100.16	100.2	100.03	95.8580145467	2446666.0
250	2018-11-06	100.1	100.1	99.91	95.7526023544	2456739.0
251	2018-11-07	100.09	100.17	99.91	95.7526023544	3297630.0
252	2018-11-08	100.0	100.02	99.75	95.6184413823	2188899.0
253	2018-11-09	99.93	100.22	99.92	95.9921755188	2772679.0
254	2018-11-12	100.38	100.51	100.33	96.2796633161	3704933.0
255	2018-11-13	100.42	100.58	100.35	96.3563267287	3265009.0
256	2018-11-14	100.43	100.96	100.39	96.5575681868	4626422.0
257	2018-11-15	101.01	101.06	100.71	96.6246486729	2621253.0
258	2018-11-16	101.06	101.18	100.98	96.9217193967	7226698.0
259	2018-11-19	101.06	101.32	101.06	97.0654632954	3447829.0
260	2018-11-20	101.32	101.42	101.23	97.0462974422	3658623.0
261	2018-11-21	101.18	101.25	101.07	97.0271315891	1896977.0
262	2018-11-23	101.46	101.465	101.31	97.0846291485	531238.0
263	2018-11-26	101.19	101.23	101.13	97.0079657359	2345621.0
264	2018-11-27	101.2	101.4	101.19	97.1037950017	2334393.0
265	2018-11-28	101.25	101.46	101.17	97.0942120751	3582510.0
266	2018-11-29	101.59	101.73	101.46	97.3433681661	4313021.0
267	2018-11-30	101.73	101.82	101.66	97.5350266977	3069684.0
268	2018-12-03	101.44	101.79	101.41	97.7480637801	6004914.0
269	2018-12-04	101.97	102.46	101.94	98.1994007481	7748767.0
270	2018-12-06	102.65	102.965	102.5	98.4490765177	9429900.0
271	2018-12-07	102.49	102.86	102.36	98.7371639441	7319120.0
272	2018-12-10	102.84	103.04	102.71	98.7947814294	9045691.0
273	2018-12-11	102.64	102.85	102.5	98.5451056598	5290089.0
274	2018-12-12	102.45	102.5	102.31	98.2762240618	3727166.0
275	2018-12-13	102.46	102.5	102.34	98.3338415471	4116029.0
276	2018-12-14	102.57	102.72	102.52	98.4874881745	3529993.0
277	2018-12-17	102.66	102.93	102.65	98.7755756009	7626952.0
278	2018-12-18	102.75	102.95	102.68	99.0181471346	4461364.0
279	2018-12-19	103.01	103.48	102.78	99.3645663082	7710856.0
280	2018-12-20	103.45	103.47	103.09	99.2394704955	9245162.0
281	2018-12-21	103.2	103.23	103.06	99.3260752889	4918611.0
282	2018-12-24	103.38	103.49	103.26	99.5762669143	6372964.0
283	2018-12-26	103.47	103.62	102.95	99.104751928	5478030.0
284	2018-12-27	103.43	103.63	103.23	99.3549435534	4602088.0
285	2018-12-28	103.42	103.82	103.385	99.8938178235	4542620.0
286	2018-12-31	103.69	104.66	103.63	100.269105262	7227495.0
287	2019-01-02	104.31	104.43	104.18	100.480805868	18668725.0
288	2019-01-03	104.46	105.315	104.44	101.279494518	10616683.0
289	2019-01-04	104.55	104.59	104.27	100.461560358	6616730.0
290	2019-01-07	104.52	104.57	104.07	100.182500468	5459196.0
291	2019-01-08	104.0	104.09	103.85	99.9323088428	6879507.0
292	2019-01-09	103.84	103.99	103.77	99.9900453717	3248650.0
293	2019-01-10	104.07	104.14	103.79	99.9419315976	14412994.0
294	2019-01-11	104.14	104.26	104.07	100.240236997	3825731.0
295	2019-01-14	104.21	104.29	104.05	100.182500468	3090149.0
296	2019-01-15	104.29	104.29	103.97	100.08627292	4148048.0
297	2019-01-16	103.89	104.0	103.81	100.028536391	4820794.0
298	2019-01-17	103.9	103.95	103.68	99.8457040494	5328050.0
299	2019-01-18	103.61	103.72	103.35	99.5281531402	6617519.0
300	2019-01-22	103.72	103.91	103.67	99.8745723139	5814417.0
301	2019-01-23	103.61	103.85	103.58	99.8264585397	3507319.0
302	2019-01-24	104.06	104.18	103.98	100.144009449	6030700.0
303	2019-01-25	103.89	103.94	103.73	99.9130633332	2763332.0
304	2019-01-28	103.79	103.98	103.79	99.9419315976	3116096.0
305	2019-01-29	103.94	104.16	103.93	100.230614242	2836679.0
306	2019-01-30	104.05	104.43	103.96	100.461560358	5788342.0
307	2019-01-31	104.64	104.93	104.61	100.92345259	10206451.0
308	2019-02-01	104.47	104.49	104.09	100.384658188	9191931.0
309	2019-02-04	103.97	103.97	103.81	100.162866917	7283506.0
310	2019-02-05	104.0	104.18	103.99	100.336442695	3331094.0
311	2019-02-06	104.28	104.29	104.07	100.413587485	3489763.0
312	2019-02-07	104.42	104.55	104.35	100.741452843	6937372.0
313	2019-02-08	104.63	104.73	104.59	100.876456226	2602723.0
314	2019-02-11	104.45	104.54	104.37	100.722166645	2637191.0
315	2019-02-12	104.38	104.39	104.22	100.587163263	3305304.0
316	2019-02-13	104.07	104.17	104.0	100.336442695	3772135.0
317	2019-02-14	104.61	104.62	104.41	100.808954534	10568669.0
318	2019-02-15	104.35	104.47	104.34	100.712523547	6878987.0
319	2019-02-19	104.63	104.695	104.55	100.886099324	8557378.0
320	2019-02-20	104.62	104.7	104.52	100.866813127	4751098.0
321	2019-02-21	104.3	104.34	104.22	100.567877065	4140206.0
322	2019-02-22	104.5	104.715	104.46	100.866813127	3351041.0
323	2019-02-25	104.43	104.5	104.36	100.712523547	2849605.0
324	2019-02-26	104.75	104.79	104.6	101.011459608	2647726.0
325	2019-02-27	104.57	104.58	104.3	100.654664954	2530612.0
326	2019-02-28	104.34	104.35	104.06	100.394301287	4950133.0
327	2019-03-01	103.74	103.85	103.57	100.065522728	9003040.0
328	2019-03-04	103.73	103.95	103.66	100.374694952	3506592.0
329	2019-03-05	103.77	103.96	103.7	100.432664744	2112204.0
330	2019-03-06	103.99	104.29	103.99	100.712852072	2401598.0
331	2019-03-07	104.44	104.67	104.43	101.051009193	4822864.0
332	2019-03-08	104.69	104.83	104.58	101.195933673	5211967.0
333	2019-03-11	104.73	104.73	104.57	101.118640617	4654143.0
334	2019-03-12	104.74	105.0	104.7	101.398827945	4942779.0
335	2019-03-13	104.84	104.94	104.8	101.360181417	1714980.0
336	2019-03-14	104.86	104.91	104.65	101.215256937	2514684.0
337	2019-03-15	105.08	105.17	104.97	101.534090793	7844642.0
338	2019-03-18	104.99	105.08	104.94	101.398827945	4166201.0
339	2019-03-19	104.78	104.99	104.75	101.331196521	2138001.0
340	2019-03-20	105.03	105.64	105.01	102.036495658	8061698.0
341	2019-03-21	105.73	105.75	105.48	101.988187498	4633505.0
342	2019-03-22	106.09	106.51	106.04	102.741794794	4721870.0
343	2019-03-25	106.34	106.86	106.25	103.002658859	7829000.0
344	2019-03-26	106.39	106.69	106.34	102.91570417	7483688.0
345	2019-03-27	106.81	107.08	106.75	103.215214763	3555914.0
346	2019-03-28	106.8	106.91	106.66	103.224876395	3769846.0
347	2019-03-29	106.47	106.68	106.44	103.060628651	2748915.0
348	2019-04-01	106.1	106.13	105.68	102.353256128	9430394.0
349	2019-04-02	105.82	105.92	105.76	102.527523874	7318597.0
350	2019-04-03	105.57	105.69	105.52	102.208033006	5207253.0
351	2019-04-04	105.62	105.72	105.55	102.314529962	2293705.0
352	2019-04-05	105.6	105.8	105.59	102.362937669	1749909.0
353	2019-04-08	105.71	105.76	105.56	102.198351465	3591492.0
354	2019-04-09	105.82	105.88	105.72	102.382300752	3210636.0
355	2019-04-10	105.92	106.07	105.91	102.624339288	2059767.0
356	2019-04-11	105.83	105.87	105.72	102.391982293	1547544.0
357	2019-04-12	105.39	105.45	105.27	101.917586763	6032092.0
358	2019-04-15	105.29	105.42	105.29	102.053128343	2410736.0
359	2019-04-16	105.19	105.245	105.03	101.704592851	5003641.0
360	2019-04-17	105.0	105.18	105.0	101.723955934	2348848.0
361	2019-04-18	105.33	105.46	105.29	101.96599447	4893179.0
362	2019-04-22	105.26	105.27	105.12	101.820771348	3630010.0
363	2019-04-23	105.32	105.39	105.28	102.004720636	2462055.0
364	2019-04-24	105.66	105.77	105.64	102.391982293	3266709.0
365	2019-04-25	105.73	105.79	105.59	102.266122255	1457640.0
366	2019-04-26	105.97	105.99	105.85	102.537205415	2156291.0
367	2019-04-29	105.72	105.77	105.61	102.324211503	2715003.0
368	2019-04-30	105.63	105.93	105.62	102.527523874	3621942.0
369	2019-05-01	105.7	106.11	105.55	102.480580015	6870719.0
370	2019-05-02	105.53	105.57	105.27	102.189552242	3126155.0
371	2019-05-03	105.46	105.62	105.43	102.325365203	2625249.0
372	2019-05-06	105.88	105.92	105.73	102.587290199	3370060.0
373	2019-05-07	106.01	106.19	105.96	102.936523527	3965829.0
374	2019-05-08	106.21	106.25	105.86	102.742505012	4226574.0
375	2019-05-09	106.3	106.43	106.05	103.014130934	4224160.0
376	2019-05-10	106.24	106.42	106.05	102.946224453	2855374.0
377	2019-05-13	106.57	106.74	106.52	103.46037352	5653357.0
378	2019-05-14	106.57	106.62	106.44	103.363364262	2573186.0
379	2019-05-15	106.94	106.97	106.74	103.693195739	5512288.0
380	2019-05-16	106.65	106.72	106.55	103.489476297	3898355.0
381	2019-05-17	106.91	106.91	106.62	103.537980926	2128424.0
382	2019-05-20	106.75	106.84	106.53	103.363364262	2439557.0
383	2019-05-21	106.48	106.52	106.34	103.246953153	2675307.0
384	2019-05-22	106.6	106.8	106.57	103.557382778	3561928.0
385	2019-05-23	107.01	107.56	107.01	104.187942954	6184489.0
386	2019-05-24	107.33	107.37	107.23	104.158840177	2422769.0
387	2019-05-28	107.62	107.84	107.53	104.614783689	7038954.0
388	2019-05-29	108.09	108.24	107.78	104.575979986	5251806.0
389	2019-05-30	107.86	108.24	107.72	104.954316091	3461100.0
390	2019-05-31	108.56	108.95	108.49	105.652782748	6020621.0
391	2019-06-03	108.88	109.34	108.77	106.159672612	23830907.0
392	2019-06-04	108.76	108.99	108.595	105.77088055	5503215.0
393	2019-06-05	108.96	109.13	108.76	105.77088055	7712307.0
394	2019-06-06	108.91	109.1	108.73	105.751440946	2392398.0
395	2019-06-07	109.4	109.42	109.14	106.169392413	2805926.0
396	2019-06-10	108.86	108.88	108.675	105.639663229	6071237.0
397	2019-06-11	108.62	108.77	108.58	105.644523129	2735811.0
398	2019-06-12	108.77	108.99	108.76	105.916677573	2062847.0
399	2019-06-13	109.07	109.33	109.05	106.179112215	1684700.0
400	2019-06-14	109.16	109.38	109.15	106.256870627	3880735.0
401	2019-06-17	109.3	109.38	109.17	106.237431024	3038808.0
402	2019-06-18	109.75	109.8	109.41	106.441546857	4564921.0
403	2019-06-19	109.28	109.9	109.205	106.733140904	4541492.0
404	2019-06-20	110.04	110.28	109.965	106.908097332	4575008.0
405	2019-06-21	109.73	109.77	109.45	106.470706262	4305194.0
406	2019-06-24	109.74	109.94	109.71	106.840058721	3046256.0
407	2019-06-25	110.03	110.23	109.95	107.005295347	5251008.0
408	2019-06-26	109.95	109.95	109.6	106.567904277	6674975.0
409	2019-06-27	109.77	110.03	109.68	106.888657729	2538362.0
410	2019-06-28	109.87	110.11	109.81	106.937256736	4341481.0
411	2019-07-01	109.82	109.87	109.5	106.803403405	8191473.0
412	2019-07-02	109.81	110.15	109.79	107.183140185	3117098.0
413	2019-07-03	110.21	110.4	110.2	107.387613835	2607009.0
414	2019-07-05	109.65	109.65	109.34	106.706035	3664100.0
415	2019-07-08	109.75	109.82	109.48	106.598929755	3254286.0
416	2019-07-09	109.49	109.5	109.34	106.530771871	2061782.0
417	2019-07-10	109.51	109.62	109.34	106.589192914	4343742.0
418	2019-07-11	109.33	109.4	108.88	106.063403528	4769826.0
419	2019-07-12	108.92	109.17	108.89	106.180245613	4141939.0
420	2019-07-15	109.14	109.28	109.07	106.404192945	1753174.0
421	2019-07-16	108.93	109.08	108.83	106.170508773	2766110.0
422	2019-07-17	109.23	109.56	109.22	106.667087638	2624401.0
423	2019-07-18	109.43	109.89	109.4	106.929982332	2386673.0
424	2019-07-19	109.59	109.73	109.51	106.735245522	1728139.0
425	2019-07-22	109.79	109.8	109.63	106.783929724	1629798.0
426	2019-07-23	109.55	109.66	109.42	106.608666595	2329832.0
427	2019-07-24	109.64	109.75	109.56	106.764456043	2268628.0
428	2019-07-25	109.52	109.53	109.23	106.579456074	3172045.0
429	2019-07-26	109.5	109.51	109.32	106.559982393	3004070.0
430	2019-07-29	109.62	109.66	109.52	106.657350798	2505561.0
431	2019-07-30	109.63	109.67	109.445	106.706035	2514764.0
432	2019-07-31	109.56	109.99	109.39	106.978666534	6669714.0
433	2019-08-01	109.84	110.92	109.79	108.189483545	16938729.0
434	2019-08-02	110.94	111.2	110.84	108.413821637	8503301.0
435	2019-08-05	111.82	112.2	111.76	109.350189327	7626211.0
436	2019-08-06	111.88	112.3	111.79	109.525758269	6462448.0
437	2019-08-07	113.07	113.27	112.17	109.525758269	9665348.0
438	2019-08-08	111.99	112.41	111.66	109.535512099	5178767.0
439	2019-08-09	112.38	112.6	112.06	109.369696988	2868961.0
440	2019-08-12	112.54	112.98	112.51	110.062218925	4739934.0
441	2019-08-13	112.86	112.89	112.15	109.672065721	6005831.0
442	2019-08-14	113.09	113.29	113.0	110.403602979	8124271.0
443	2019-08-15	113.34	114.17	113.28	111.105878747	5240208.0
444	2019-08-16	113.51	113.67	113.17	110.813263843	4976230.0
445	2019-08-19	113.04	113.26	113.01	110.286557018	3693085.0
446	2019-08-20	113.52	113.66	113.46	110.774248523	3161828.0
447	2019-08-21	113.27	113.57	113.21	110.48163362	4921730.0
448	2019-08-22	113.05	113.37	113.0	110.237787867	5860399.0
449	2019-08-23	113.13	113.94	113.01	110.979078955	8222680.0
450	2019-08-26	113.73	113.93	113.58	110.871786824	7581565.0
451	2019-08-27	113.81	114.19	113.81	111.349724499	3267443.0
452	2019-08-28	114.35	114.39	114.12	111.38873982	2505433.0
453	2019-08-29	114.1	114.1	113.69	111.174155557	4232371.0
454	2019-08-30	113.78	114.05	113.74	111.203417048	3651077.0
455	2019-09-03	113.88	114.44	113.7	111.44752908	11753968.0
456	2019-09-04	113.95	114.3	113.95	111.623390877	3447044.0
457	2019-09-05	113.59	113.62	113.08	110.72454169	4597847.0
458	2019-09-06	113.34	113.53	113.27	110.792932389	3111001.0
459	2019-09-09	112.86	112.94	112.69	110.109025399	4818705.0
460	2019-09-10	112.53	112.63	111.88	109.307877211	4797360.0
461	2019-09-11	111.78	111.97	111.75	109.200406113	4736967.0
462	2019-09-12	112.1	112.16	111.35	108.956153616	8612525.0
463	2019-09-13	111.1	111.21	110.5	107.959603431	24188076.0
464	2019-09-16	110.9	111.1	110.75	108.428568224	5388257.0
465	2019-09-17	111.04	111.38	110.94	108.71190112	8255568.0
466	2019-09-18	111.57	111.8	111.2	108.750981519	5209854.0
467	2019-09-19	111.58	111.59	111.32	108.799832018	7148212.0
468	2019-09-20	111.54	112.02	111.48	109.425118409	9915042.0
469	2019-09-23	112.14	112.48	112.06	109.581440007	13163943.0
470	2019-09-24	112.22	112.82	112.21	110.128565599	10525344.0
471	2019-09-25	112.59	112.69	111.9	109.40557821	8430899.0
472	2019-09-26	112.25	112.43	112.16	109.640060606	4234168.0
473	2019-09-27	112.23	112.49	112.19	109.796382204	4546123.0
474	2019-09-30	112.21	112.51	112.17	109.884313103	2806200.0
475	2019-10-01	111.85	112.86	111.81	110.187896484	8555112.0
476	2019-10-02	112.73	113.18	112.71	110.569508061	3909055.0
477	2019-10-03	113.16	113.88	113.14	111.146817882	6128950.0
478	2019-10-04	113.58	113.89	113.51	111.362085951	4707644.0
479	2019-10-07	113.56	113.68	113.4	110.990259286	3193609.0
480	2019-10-08	113.82	113.87	113.48	111.22509718	4305746.0
481	2019-10-09	113.55	113.55	113.2	110.941334725	3337579.0
482	2019-10-10	113.06	113.08	112.56	110.246605958	3924427.0
483	2019-10-11	112.13	112.18	111.72	109.493167717	8685279.0
484	2019-10-14	112.25	112.29	112.16	109.796499996	1932167.0
485	2019-10-15	112.16	112.24	111.64	109.268114736	6639548.0
486	2019-10-16	111.84	112.02	111.75	109.483382805	2755766.0
487	2019-10-17	111.8	112.09	111.72	109.444243156	3191143.0
488	2019-10-18	111.92	112.12	111.87	109.542092278	2406526.0
489	2019-10-21	111.66	111.79	111.51	109.140910877	1735260.0
490	2019-10-22	111.81	111.85	111.5	109.395318595	3334545.0
491	2019-10-23	112.02	112.07	111.79	109.434458244	3305797.0
492	2019-10-24	111.89	112.07	111.78	109.414888419	2654666.0
493	2019-10-25	111.9	111.92	111.42	109.180050526	2387370.0
494	2019-10-28	111.19	111.22	111.05	108.769084213	5838011.0
495	2019-10-29	111.3	111.35	111.15	108.866933335	2200186.0
496	2019-10-30	111.35	111.81	111.31	109.395318595	5452549.0
497	2019-10-31	112.11	112.58	112.07	110.090047362	5594462.0
498	2019-11-01	112.18	112.42	111.88	109.882676696	8159807.0
499	2019-11-04	111.63	111.69	111.5	109.324100707	4147334.0
500	2019-11-05	111.13	111.17	110.85	108.736125981	7068841.0
501	2019-11-06	111.19	111.39	110.98	109.049712501	4129788.0
502	2019-11-07	110.71	110.71	109.98	108.177549991	5890165.0
503	2019-11-08	110.29	110.64	110.24	108.030556309	3042004.0
504	2019-11-11	110.49	110.52	110.24	108.148151255	1569260.0
505	2019-11-12	110.35	110.5	110.18	108.197149148	4446349.0
506	2019-11-13	110.82	110.86	110.63	108.491136511	2475151.0
507	2019-11-14	111.19	111.4	111.14	109.039912922	3189644.0
508	2019-11-15	111.09	111.29	111.08	108.951716713	2104540.0
509	2019-11-18	111.36	111.49	111.33	109.13790871	2222406.0
510	2019-11-19	111.39	111.62	111.39	109.343699864	8306976.0
511	2019-11-20	111.8	112.02	111.72	109.745482593	3838072.0
512	2019-11-21	111.72	111.83	111.57	109.471094388	3054910.0
513	2019-11-22	111.77	111.81	111.6	109.45149523	1879667.0
514	2019-11-25	111.7	111.78	111.68	109.500493124	3573142.0
515	2019-11-26	111.91	111.99	111.85	109.706284278	3579371.0
516	2019-11-27	111.72	111.77	111.61	109.422096494	2351809.0
517	2019-11-29	111.62	111.63	111.44	109.333900285	2882264.0
518	2019-12-02	110.87	111.12	110.81	108.942070988	6826437.0
519	2019-12-03	111.58	112.17	111.57	109.913628958	6562321.0
520	2019-12-04	111.77	111.86	111.39	109.491639133	2072415.0
521	2019-12-05	111.15	111.42	111.14	109.236482494	3061985.0
522	2019-12-06	110.88	111.19	110.83	108.902816121	2717408.0
523	2019-12-09	111.21	111.22	111.04	108.991139572	2304461.0
524	2019-12-10	111.15	111.19	110.91	108.863561253	1707068.0
525	2019-12-11	111.1	111.47	111.08	109.314992229	2462555.0
526	2019-12-12	111.28	111.3	110.31	108.451385144	5490568.0
527	2019-12-13	110.81	111.23	110.48	109.089276741	4162002.0
528	2019-12-16	110.88	110.88	110.57	108.578963464	3028541.0
529	2019-12-17	110.77	110.82	110.58	108.588777181	3471397.0
530	2019-12-18	110.58	110.61	110.23	108.294365675	2249532.0
531	2019-12-19	110.12	110.42	110.08	108.379162077	1962689.0
532	2019-12-20	110.11	110.3	110.08	108.379162077	4660471.0
533	2019-12-23	110.31	110.38	110.09	108.280885724	1809420.0
534	2019-12-24	110.04	110.41	110.04	108.467610794	857562.0
535	2019-12-26	110.41	110.53	110.27	108.624852959	1385096.0
536	2019-12-27	110.62	110.73	110.62	108.782095124	1771062.0
537	2019-12-30	110.31	110.62	110.24	108.713301677	2035351.0
538	2019-12-31	110.44	110.49	110.21	108.320196265	2801670.0
539	2020-01-02	110.69	110.95	110.63	108.821405665	4022281.0
540	2020-01-03	111.15	111.49	111.04	109.548650677	3839615.0
541	2020-01-06	111.66	111.67	111.26	109.430719054	2714330.0
542	2020-01-07	111.33	111.43	111.19	109.273476889	2038875.0
543	2020-01-08	111.29	111.42	110.79	109.017958371	5081221.0
544	2020-01-09	110.68	111.04	110.63	109.096579453	3680578.0
545	2020-01-10	111.09	111.32	111.09	109.332442701	2600035.0
546	2020-01-13	111.11	111.14	110.98	109.204683442	2672631.0
547	2020-01-14	111.18	111.36	111.16	109.420891418	2376297.0
548	2020-01-15	111.55	111.62	111.43	109.696065207	2734780.0
549	2020-01-16	111.45	111.51	111.3	109.470029595	2200468.0
550	2020-01-17	111.13	111.3	111.09	109.381580877	2627007.0
551	2020-01-21	111.55	111.78	111.54	109.81399683	2355576.0
552	2020-01-22	111.74	111.82	111.68	109.833652101	1787630.0
553	2020-01-23	112.03	112.24	111.99	110.108825889	1891281.0
554	2020-01-24	112.18	112.61	112.16	110.501931301	7932638.0
555	2020-01-27	113.19	113.21	113.03	111.248831584	3824613.0
556	2020-01-28	113.09	113.12	112.78	110.875381442	1923770.0
557	2020-01-29	112.97	113.41	112.97	111.406073749	2429680.0
558	2020-01-30	113.55	113.83	113.4	111.514177737	4405548.0
559	2020-01-31	113.72	114.12	113.69	112.074352949	9764519.0
560	2020-02-03	113.61	113.84	113.32	111.979311853	5722177.0
561	2020-02-04	113.24	113.25	112.96	111.329814131	2569656.0
562	2020-02-05	112.71	112.8693	112.62	110.847611277	9027593.0
563	2020-02-06	112.61	112.8	112.56	110.926338273	1697175.0
564	2020-02-07	113.18	113.36	113.09	111.457745501	6177908.0
565	2020-02-10	113.5	113.62	113.37	111.674244741	1909108.0
566	2020-02-11	113.33	113.37	113.14	111.408541128	1657144.0
567	2020-02-12	112.97	112.99	112.83	111.123155765	1473750.0
568	2020-02-13	112.98	113.14	112.94	111.221564511	1868002.0
569	2020-02-14	113.27	113.37	113.21	111.497108999	2043632.0
570	2020-02-18	113.45	113.65	113.35	111.674244741	8412898.0
571	2020-02-19	113.36	113.51	113.3	111.654562992	1681788.0
572	2020-02-20	113.63	113.94	113.62	111.979311853	3453027.0
573	2020-02-21	114.09	114.53	114.08	112.431992084	5381018.0
574	2020-02-24	115.2	115.29	115.02	113.307829922	6803649.0
575	2020-02-25	115.11	115.71	115.08	113.622737908	10014347.0
576	2020-02-26	115.21	115.79	115.09	113.563692661	19649403.0
577	2020-02-27	116.14	116.34	115.58	114.114781637	8630137.0
578	2020-02-28	116.89	117.45	116.76	115.394095333	13437146.0
579	2020-03-02	117.55	117.94	116.97	115.315652738	19402100.0
580	2020-03-03	117.16	119.29	117.03	116.655615893	11462348.0
581	2020-03-04	118.57	118.91	118.05	116.399446466	7627290.0
582	2020-03-05	119.0	119.32	118.92	117.433976844	5284214.0
583	2020-03-06	120.98	121.31	120.09	118.626149945	11614849.0
584	2020-03-09	123.25	123.41	121.45	119.690238334	24791745.0
585	2020-03-10	120.88	121.76	119.25	117.493092865	15073114.0
586	2020-03-11	120.27	120.59	117.6	116.320625104	13316516.0
587	2020-03-12	120.15	120.77	114.4	116.379741126	10671552.0
588	2020-03-13	117.8	118.98	117.01	115.621085516	8697570.0
589	2020-03-16	120.03	120.68	119.0	118.675413297	6971755.0
590	2020-03-17	119.91	120.29	117.42	115.699906878	5680276.0
591	2020-03-18	116.6	117.8	115.34	114.093921625	13256274.0
592	2020-03-19	116.14	117.63	115.92	114.468323095	6702952.0
593	2020-03-20	117.64	119.88	117.41	117.384713492	9641930.0
594	2020-03-23	119.45	121.06	119.45	118.773939999	12234746.0
595	2020-03-24	119.52	119.97	119.26	117.966021038	5235484.0
596	2020-03-25	119.76	120.26	119.4	118.03498973	5527552.0
597	2020-03-26	120.19	120.5	119.91	118.320717167	3384495.0
598	2020-03-27	120.81	121.39	120.68	119.197604821	5282367.0
599	2020-03-30	121.79	122.09	121.18	119.473479588	4649568.0
600	2020-03-31	121.45	121.81	121.31	119.690238334	6356537.0
601	2020-04-01	122.13	122.26	121.73	120.176976009	9256441.0
602	2020-04-02	122.17	122.22	121.67	120.196704643	4789361.0
603	2020-04-03	122.04	122.29	121.82	120.285483498	3441297.0
604	2020-04-06	121.53	121.6	121.28	119.742946054	4697597.0
605	2020-04-07	120.55	120.89	120.27	119.210272927	9340613.0
606	2020-04-08	120.6	120.87	120.46	119.062308169	3341022.0
607	2020-04-09	120.64	121.11	120.53	119.318780416	4543678.0
608	2020-04-13	120.85	121.015	120.67	119.062308169	2103215.0
609	2020-04-14	120.84	121.05	120.8	119.220137244	2180063.0
610	2020-04-15	121.52	122.03	121.48	120.285483498	3137391.0
611	2020-04-16	122.11	122.25	121.99	120.413719621	1901687.0
612	2020-04-17	121.97	122.3	121.64	120.098061471	2375086.0
613	2020-04-20	121.98	122.08	121.79	120.413719621	4230725.0
614	2020-04-21	122.57	122.69	122.3	120.749106404	3287659.0
615	2020-04-22	122.13	122.25	121.81	120.374262352	3168690.0
616	2020-04-23	121.97	122.14	121.87	120.453176889	2346265.0
617	2020-04-24	121.89	122.15	121.88	120.482769841	2373519.0
618	2020-04-27	121.85	121.88	121.46	119.841589225	2508138.0
619	2020-04-28	121.75	122.09	121.74	120.364398035	2847637.0
620	2020-04-29	122.03	122.21	121.71	120.305212132	2600232.0
621	2020-04-30	122.05	122.26	121.67	120.019146934	5371506.0
622	2020-05-01	121.79	121.91	121.57	120.184850693	8357730.0
623	2020-05-04	121.68	121.82	121.55	120.204600073	3580519.0
624	2020-05-05	121.45	121.68	121.37	120.115727864	3487668.0
625	2020-05-06	120.99	121.28	120.85	119.671366819	3279454.0
626	2020-05-07	121.3	121.98	121.26	120.402093871	3252814.0
627	2020-05-08	121.62	121.98	121.44	120.007106275	3486806.0
628	2020-05-11	121.51	121.58	121.09	119.671366819	4569358.0
629	2020-05-12	121.13	121.63	121.11	120.066354414	4267731.0
630	2020-05-13	121.74	121.99	121.65	120.313221662	2615782.0
631	2020-05-14	122.05	122.21	121.98	120.50084077	2257568.0
632	2020-05-15	122.2	122.23	121.86	120.421843251	1828945.0
633	2020-05-18	121.66	121.67	121.06	119.681241509	3091234.0
634	2020-05-19	121.17	121.56	121.17	120.016980965	1941703.0
635	2020-05-20	121.37	121.71	121.28	120.046605035	2366730.0
636	2020-05-21	121.69	121.85	121.6	120.125602554	2059502.0
637	2020-05-22	121.71	121.88	121.69	120.352720421	1352411.0
638	2020-05-26	121.5	121.63	121.39	120.036730345	3485014.0
639	2020-05-27	121.49	121.84	121.48	120.135477244	2559220.0
640	2020-05-28	121.44	121.61	121.37	120.026855655	3873877.0
641	2020-05-29	121.75	121.99	121.63	120.411968561	2993843.0
642	2020-06-01	121.62	121.77	121.49	120.364786305	8531709.0
643	2020-06-02	121.63	121.74	121.49	120.167094285	4711832.0
644	2020-06-03	121.17	121.19	120.75	119.455403013	4226754.0
645	2020-06-04	120.66	120.67	120.31	118.980942166	4744064.0
646	2020-06-05	119.6	119.81	119.35	118.387866106	10611679.0
647	2020-06-08	119.67	120.01	119.66	118.516365919	3314691.0
648	2020-06-09	120.37	120.53	120.25	118.941403762	3238558.0
649	2020-06-10	120.61	121.23	120.55	119.831017851	4945029.0
650	2020-06-11	121.68	121.85	121.59	120.256055694	6365781.0
651	2020-06-12	121.44	121.66	121.33	119.989171467	3050997.0
652	2020-06-15	121.66	121.74	121.29	119.890325457	2658046.0
653	2020-06-16	120.84	121.27	120.73	119.643210432	5252003.0
654	2020-06-17	121.16	121.27	120.97	119.831017851	2308253.0
655	2020-06-18	121.51	121.56	121.42	120.097902078	1694622.0
656	2020-06-19	121.23	121.61	121.23	120.137440482	2033246.0
657	2020-06-22	121.66	121.71	121.37	120.028709871	2285080.0
658	2020-06-23	121.31	121.43	121.24	119.989171467	2010572.0
659	2020-06-24	121.29	121.66	121.29	120.21651729	2310651.0
660	2020-06-25	121.8	121.83	121.61	120.236286492	1650931.0
661	2020-06-26	121.8	122.07	121.78	120.562478325	3413933.0
662	2020-06-29	121.93	122.14	121.92	120.681093537	28632379.0
663	2020-06-30	122.15	122.19	121.79	120.463632315	4126714.0
664	2020-07-01	121.53	121.66	121.35	120.275876296	10853826.0
665	2020-07-02	121.44	121.74	121.35	120.424279532	3054157.0
666	2020-07-06	121.41	121.56	121.29	120.246195649	2822124.0
667	2020-07-07	121.63	121.94	121.57	120.632044063	2920400.0
668	2020-07-08	121.72	121.87	121.61	120.44406663	2096713.0
669	2020-07-09	121.77	122.24	121.76	120.829915045	2769427.0
670	2020-07-10	122.25	122.29	121.85	120.592469867	1938964.0
671	2020-07-13	121.71	122.04	121.68	120.721086005	2051108.0
672	2020-07-14	122.18	122.23	121.99	120.711192456	1721871.0
673	2020-07-15	121.83	122.09	121.82	120.67161826	2085411.0
674	2020-07-16	122.16	122.25	122.06	120.760660201	1907115.0
675	2020-07-17	122.12	122.15	121.97	120.730979554	2405306.0
676	2020-07-20	122.2	122.22	122.02	120.810127947	2695915.0
677	2020-07-21	122.16	122.28	122.12	120.938744085	3228374.0
678	2020-07-22	122.39	122.39	122.2358	120.978318281	2431512.0
679	2020-07-23	122.43	122.45	122.29	121.09704087	2006539.0
680	2020-07-24	122.3	122.43	122.273	121.037679576	3395588.0
681	2020-07-27	122.44	122.4579	122.12	120.849702143	1976555.0
682	2020-07-28	122.3	122.47	122.26	121.136615067	1870313.0
683	2020-07-29	122.45	122.6	122.31	121.294911852	1874214.0
684	2020-07-30	122.75	122.78	122.67	121.458155412	28331985.0
685	2020-07-31	122.64	122.89	122.585	121.492782834	4039242.0
686	2020-08-03	122.52	122.65	122.46	121.43329886	6596161.0
687	2020-08-04	122.83	123.09	122.79	121.849166321	3841988.0
688	2020-08-05	122.75	122.78	122.61	121.443200466	2423684.0
689	2020-08-06	122.89	123.06	122.73	121.581822953	2286565.0
690	2020-08-07	122.83	122.9	122.49	121.324381191	2363363.0
691	2020-08-10	122.7	122.72	122.4	121.19566031	1994937.0
692	2020-08-11	121.96	122.04	121.69	120.779792848	7166529.0
693	2020-08-12	121.65	121.76	121.465	120.423335024	5538087.0
694	2020-08-13	121.6	121.705	121.25	120.175794868	5748364.0
695	2020-08-14	121.48	121.59	121.42	120.235204505	2722804.0
696	2020-08-17	121.69	121.83	121.6	120.43323663	3356248.0
697	2020-08-18	121.76	121.915	121.685	120.641170361	1853657.0
698	2020-08-19	121.9	121.97	121.65	120.482744661	4493782.0
699	2020-08-20	122.05	122.08	121.945	120.829300879	2880331.0
700	2020-08-21	122.11	122.1484	121.92	120.918415335	2103655.0
701	2020-08-24	122.09	122.21	121.93	120.750088029	1974858.0
702	2020-08-25	121.555	121.72	121.39	120.457990645	3562796.0
703	2020-08-26	121.54	121.67	121.38	120.413433417	3337406.0
704	2020-08-27	121.87	121.87	121.18	119.987664349	4672917.0
705	2020-08-28	121.41	121.53	121.26	120.185696474	2277244.0
706	2020-08-31	121.4	121.71	121.38	120.314417355	3273267.0
707	2020-09-01	121.4	121.82	121.3	120.708509204	4623121.0
708	2020-09-02	121.72	122.04	121.7	120.876958117	3013408.0
709	2020-09-03	122.08	122.39	122.02	121.035498271	5750484.0
710	2020-09-04	121.83	121.92	121.38	120.361702619	7512838.0
711	2020-09-08	121.74	121.92	121.7	120.619330368	3442807.0
712	2020-09-09	121.76	121.83	121.54	120.559877811	3964260.0
713	2020-09-10	121.51	121.84	121.435	120.708509204	3164227.0
714	2020-09-11	121.88	122.01	121.835	120.896775636	4905064.0
715	2020-09-14	122.02	122.0966	121.83	120.787779281	1797058.0
716	2020-09-15	121.83	121.9	121.76	120.728326724	2897554.0
717	2020-09-16	122.0	122.0	121.66	120.658965407	4015681.0
718	2020-09-17	122.05	122.05	121.77	120.693646065	3426757.0
719	2020-09-18	121.85	121.88	121.7	120.589604089	5606923.0
720	2020-09-21	122.01	122.145	121.895	120.8075968	5838125.0
721	2020-09-22	121.92	122.03	121.88	120.8075968	3387887.0
722	2020-09-23	121.92	121.955	121.76	120.8075968	3172041.0
723	2020-09-24	121.97	122.02	121.91	120.867049358	2866854.0
724	2020-09-25	122.06	122.12	122.0	120.966136954	2187387.0
725	2020-09-28	122.04	122.075	121.995	120.946319434	4167167.0
726	2020-09-29	122.13	122.22	122.093	121.035498271	2577127.0
727	2020-09-30	122.03	122.03	121.66	120.708509204	4276361.0
728	2020-10-01	121.53	121.8989	121.43	120.77713331	8733786.0
729	2020-10-02	121.91	121.93	121.595	120.653193226	7509877.0
730	2020-10-05	121.35	121.36	120.92	119.89467991	6132188.0
731	2020-10-06	120.945	121.4	120.87	120.172305699	8516442.0
732	2020-10-07	120.97	121.1	120.78	119.825273463	7116752.0
733	2020-10-08	120.99	121.09	120.94	120.043408011	3499030.0
734	2020-10-09	120.97	121.13	120.78	119.983916771	4358483.0
735	2020-10-12	121.06	121.14	120.99	120.112814458	3287885.0
736	2020-10-13	121.27	121.43	121.27	120.38052504	6346629.0
737	2020-10-14	121.48	121.55	121.4	120.420185867	5202303.0
738	2020-10-15	121.575	121.6	121.29	120.291288179	3839185.0
739	2020-10-16	121.315	121.46	121.21	120.221881732	2726171.0
740	2020-10-19	121.02	121.13	120.9	120.023577597	3635834.0
741	2020-10-20	120.9	120.98	120.75	119.765782222	6129693.0
742	2020-10-21	120.64	120.76	120.56	119.607138914	6425296.0
743	2020-10-22	120.525	120.57	120.2	119.190700231	6748978.0
744	2020-10-23	120.19	120.49	120.18	119.359258746	5049865.0
745	2020-10-26	120.64	120.8301	120.59	119.676545362	4817785.0
746	2020-10-27	120.87	121.01	120.82	119.944255944	3620054.0
747	2020-10-28	121.15	121.18	120.88	119.934340737	5586552.0
748	2020-10-29	120.92	120.94	120.37	119.428665193	7505127.0
749	2020-10-30	120.4	120.45	120.06	119.04197213	7247160.0
750	2020-11-02	120.34	120.42	120.13	119.246168872	7674317.0
751	2020-11-03	120.01	120.03	119.825	118.978289135	8040549.0
752	2020-11-04	120.93	121.06	120.775	119.980357781	14922303.0
753	2020-11-05	120.98	121.0183	120.77	119.960514838	6250703.0
754	2020-11-06	120.53	120.59	120.362	119.553734496	10402195.0
755	2020-11-09	119.59	119.63	119.19	118.670723511	11195824.0
756	2020-11-10	119.22	119.5	119.2052	118.333393472	4810487.0
757	2020-11-11	119.28	119.51	119.26	118.521901435	1699858.0
758	2020-11-12	119.82	120.15	119.78	119.196561514	6323952.0
759	2020-11-13	120.09	120.13	119.96	119.037817966	6766022.0
760	2020-11-16	119.9	119.995	119.88	118.94852472	3911408.0
761	2020-11-17	120.12	120.245	120.093	119.256090344	4707856.0
762	2020-11-18	120.28	120.28	119.9898	119.216404457	7931213.0
763	2020-11-19	120.29	120.41	120.25	119.34538359	9323009.0
764	2020-11-20	120.35	120.52	120.33	119.553734496	16772166.0
765	2020-11-23	120.34	120.36	120.2007	119.315619175	2511919.0
766	2020-11-24	120.17	120.185	120.005	119.127111211	4349272.0
767	2020-11-25	120.16	120.325	120.1	119.166797098	2125740.0
768	2020-11-27	120.305	120.47	120.3	119.523970081	2988074.0
769	2020-11-30	120.42	120.51	120.3501	119.444598307	2390943.0
770	2020-12-01	119.97	120.0089	119.53	118.809377071	13894513.0
771	2020-12-02	119.56	119.58	119.295	118.610815398	5578528.0
772	2020-12-03	119.65	119.9	119.6	118.928514075	4484897.0
773	2020-12-04	119.41	119.44	119.2	118.461894143	4709144.0
774	2020-12-07	119.61	119.7587	119.59	118.829233238	4345415.0
775	2020-12-08	119.91	120.035	119.8	118.948370242	4735809.0
776	2020-12-09	119.59	119.77	119.465	118.77959282	3444104.0
777	2020-12-10	119.74	119.95	119.64	119.047651079	3557613.0
778	2020-12-11	120.08	120.27	120.05	119.285925086	4336658.0
779	2020-12-14	119.84	120.155	119.78	119.216428501	2870627.0
780	2020-12-15	119.93	120.025	119.835	119.097291497	2889166.0
781	2020-12-16	119.69	119.995	119.64	118.99801066	5058448.0
782	2020-12-17	119.99	120.0712	119.6189	118.911174677	3233158.0
783	2020-12-18	119.79	119.85	119.58	118.811833679	3189453.0
784	2020-12-21	119.79	119.83	119.58	118.891306477	2850543.0
785	2020-12-22	119.83	119.8989	119.71	119.089988473	3931860.0
786	2020-12-23	119.65	119.66	119.42	118.841635978	3047122.0
787	2020-12-24	119.74	119.8	119.71	119.010515675	1529337.0
788	2020-12-28	119.6078	119.81	119.537	119.020449775	3651587.0
789	2020-12-29	119.64	119.8264	119.635	119.000581575	2157281.0
790	2020-12-30	119.74	119.87	119.73	119.080054373	2549055.0
791	2020-12-31	119.85	120.0	119.845	119.159527172	2626214.0
792	2021-01-04	119.68	120.06	119.645	119.189329471	5498999.0
793	2021-01-05	119.87	119.89	119.58	118.911174677	5004393.0
794	2021-01-06	119.12	119.12	118.7712	118.21578769	10039301.0
795	2021-01-07	118.5764	118.655	118.4755	117.798555498	7751650.0
796	2021-01-08	118.35	118.43	118.13	117.460796105	8378652.0
797	2021-01-11	118.15	118.155	117.985	117.23231181	6142879.0
798	2021-01-12	117.765	118.0436	117.57	117.21244361	6516164.0
799	2021-01-13	118.1669	118.545	118.14	117.619741702	7562855.0
800	2021-01-14	118.39	118.47	118.03	117.351521007	7731084.0
801	2021-01-15	118.38	118.53	118.21	117.669412201	5978356.0
802	2021-01-19	118.28	118.52	118.23	117.7389509	4035753.0
803	2021-01-20	118.39	118.57	118.36	117.788621399	4277708.0
804	2021-01-21	118.37	118.48	118.3	117.619741702	4254502.0
805	2021-01-22	118.5	118.595	118.435	117.798555498	4706189.0
806	2021-01-25	118.75	119.06	118.71	118.275392289	5689167.0
807	2021-01-26	118.94	119.06	118.92	118.23565589	4257174.0
808	2021-01-27	119.22	119.34	119.12	118.374733287	5764713.0
809	2021-01-28	119.0	119.01	118.715	118.066776193	5394284.0
810	2021-01-29	118.505	118.79	118.47	117.858160097	7952081.0
811	2021-02-01	118.57	118.77	118.53	118.00474072	3640712.0
812	2021-02-02	118.34	118.46	118.3	117.706523028	3609728.0
813	2021-02-03	118.25	118.31	118.1	117.418245926	3844215.0
814	2021-02-04	117.98	118.13	117.89	117.378483567	2146031.0
815	2021-02-05	118.05	118.1753	117.83	117.129968824	5498036.0
816	2021-02-08	117.81	118.04	117.735	117.179671772	2861325.0
817	2021-02-09	118.01	118.13	117.92	117.26913708	4458480.0
818	2021-02-10	118.1	118.27	118.085	117.567354772	6651912.0
819	2021-02-11	118.27	118.3089	118.125	117.477889464	5949889.0
820	2021-02-12	117.89	118.02	117.7541	117.090206465	8802378.0
821	2021-02-16	117.265	117.38	116.86	116.245256337	8909021.0
822	2021-02-17	117.02	117.1681	116.88	116.324781055	4789709.0
823	2021-02-18	116.83	117.1001	116.74	116.314840466	4469927.0
824	2021-02-19	116.66	116.77	116.37	115.847632748	5851819.0
825	2021-02-22	116.45	116.67	116.26	115.658761543	3811680.0
826	2021-02-23	116.27	116.58	116.17	115.748226851	7344886.0
827	2021-02-24	115.86	116.34	115.79	115.589177415	7133845.0
828	2021-02-25	115.61	115.72	114.1	114.048386006	35655358.0
829	2021-02-26	115.14	115.81	114.71	115.072266749	28186569.0
830	2021-03-01	115.47	115.69	115.25	114.942910849	9616518.0
831	2021-03-02	115.46	115.78	115.41	115.151789451	6270980.0
832	2021-03-03	115.22	115.24	114.93	114.535100244	8377310.0
833	2021-03-04	115.14	115.27	114.41	113.968144038	12327872.0
834	2021-03-05	114.12	114.57	114.0214	113.808998437	8634646.0
835	2021-03-08	114.15	114.175	113.93	113.361401432	7416384.0
836	2021-03-09	114.47	114.605	114.29	113.898517837	7035036.0
837	2021-03-10	114.51	114.8565	114.45	114.13723624	5683125.0
838	2021-03-11	114.74	114.87	114.54	114.09744984	7576486.0
839	2021-03-12	113.9814	113.99	113.76	113.271882031	7332703.0
840	2021-03-15	113.95	114.13	113.9219	113.411134432	4465502.0
841	2021-03-16	114.15	114.235	113.87	113.391241232	5479507.0
842	2021-03-17	113.57	114.05	113.36	113.20225583	8975911.0
843	2021-03-18	112.9	113.23	112.7899	112.496047222	8281398.0
844	2021-03-19	112.86	113.2	112.83	112.426421021	8748137.0
845	2021-03-22	113.32	113.46	113.23	112.794445225	4679826.0
846	2021-03-23	113.65	113.98	113.568	113.351454832	7544012.0
847	2021-03-24	113.73	114.125	113.7	113.500653833	14634872.0
848	2021-03-25	114.17	114.24	113.79	113.351454832	10573821.0
849	2021-03-26	113.65	113.885	113.565	112.973484027	6409729.0
850	2021-03-29	113.68	113.69	113.09	112.585566623	6298024.0
851	2021-03-30	112.88	113.16	112.78	112.486100622	5784914.0
852	2021-03-31	113.06	113.185	112.79	112.32695502	8619995.0
853	2021-04-01	113.21	113.42	113.13	112.823998564	8535311.0
854	2021-04-05	112.97	113.129	112.8	112.505511624	9944534.0
855	2021-04-06	113.28	113.61	113.24	113.052911052	8765168.0
856	2021-04-07	113.565	113.795	113.48	112.983242034	6316843.0
857	2021-04-08	113.72	113.92	113.7	113.371397992	6334848.0
858	2021-04-09	113.54	113.815	113.44	113.072816486	5887437.0
859	2021-04-12	113.52	113.57	113.42	113.003147468	5465972.0
860	2021-04-13	113.57	114.01	113.54	113.470925161	7663913.0
861	2021-04-14	113.82	113.91	113.72	113.331587125	4876940.0
862	2021-04-15	114.23	114.765	114.225	114.058135457	9958454.0
863	2021-04-16	114.26	114.465	114.23	113.749601234	7334909.0
864	2021-04-19	114.1	114.36	114.04	113.630168631	5738590.0
865	2021-04-20	114.14	114.59	114.14	113.968561005	6468328.0
866	2021-04-21	114.5	114.625	114.34	114.028277306	7976519.0
867	2021-04-22	114.56	114.687	114.285	114.117851758	7681357.0
868	2021-04-23	114.64	114.65	114.33	113.968561005	5510142.0
869	2021-04-26	114.46	114.55	114.39	113.849128402	7145282.0
870	2021-04-27	114.23	114.33	113.935	113.401256143	7720506.0
871	2021-04-28	113.95	114.11	113.66	113.550546896	8692915.0
872	2021-04-29	113.55	113.9	113.4434	113.351492558	5547845.0
873	2021-04-30	113.94	114.03	113.77	113.451019727	5160017.0
874	2021-05-03	113.96	114.35	113.92	113.644571208	8593296.0
875	2021-05-04	114.34	114.56	114.2	113.793959392	11171036.0
876	2021-05-05	114.1423	114.43	114.1423	113.933388364	6810046.0
877	2021-05-06	114.32	114.5784	114.3	113.983184425	6546203.0
878	2021-05-07	114.72	114.9499	114.39	114.023021274	10657714.0
879	2021-05-10	114.535	114.63	114.21	113.793959392	5906790.0
880	2021-05-11	114.09	114.165	114.02	113.604734359	6591325.0
881	2021-05-12	113.65	113.73	113.47	113.056977684	14510084.0
882	2021-05-13	113.6571	113.94	113.59	113.43542775	8242729.0
883	2021-05-14	114.07	114.19	113.95	113.684408057	7943181.0
884	2021-05-17	114.07	114.12	113.99	113.574856722	6711083.0
885	2021-05-18	114.03	114.09	113.92	113.574856722	4319572.0
886	2021-05-19	114.02	114.25	113.595	113.236243505	13156479.0
887	2021-05-20	113.9	114.18	113.87	113.704326481	8412730.0
888	2021-05-21	114.28	114.31	114.08	113.74416333	6648700.0
889	2021-05-24	114.27	114.43	114.215	113.853714665	4825983.0
890	2021-05-25	114.44	114.76	114.44	114.272001581	5748228.0
891	2021-05-26	114.66	114.81	114.56	114.142531821	4501561.0
892	2021-05-27	114.36	114.41	114.2	113.943347576	5998122.0
893	2021-05-28	114.36	114.64	114.36	113.933388364	5575688.0
894	2021-06-01	114.1934	114.32	114.0471	113.912090588	9498089.0
895	2021-06-02	114.42	114.51	114.37	114.041649396	4269904.0
896	2021-06-03	114.33	114.33	114.09	113.752633593	3591204.0
897	2021-06-04	114.43	114.78	114.41	114.38049551	6326118.0
898	2021-06-07	114.63	114.72	114.6	114.29080095	3068480.0
899	2021-06-08	115.04	115.0699	114.96	114.619681002	4760524.0
900	2021-06-09	115.42	115.55	115.215	114.97845924	5679344.0
901	2021-06-10	115.12	115.79	115.07	115.387067789	6494799.0
902	2021-06-11	115.7	115.72	115.505	115.217644732	3914239.0
903	2021-06-14	115.49	115.5	115.195	114.858866494	3730876.0
904	2021-06-15	115.19	115.29	115.13	114.878798618	4212729.0
905	2021-06-16	115.32	115.38	114.31	114.091479707	13528605.0
906	2021-06-17	114.66	115.26	114.58	114.500088256	8838138.0
907	2021-06-18	115.04	115.58	114.81	115.147882297	13434961.0
908	2021-06-21	115.26	115.35	115.075	114.779137997	6460007.0
909	2021-06-22	115.04	115.41	115.01	114.988425302	5459704.0
910	2021-06-23	115.25	115.37	115.095	114.759205872	5429843.0
911	2021-06-24	115.15	115.28	115.08	114.739273748	3631724.0
912	2021-06-25	115.21	115.245	114.69	114.500088256	6716861.0
913	2021-06-28	115.11	115.36	115.1	114.858866494	4968856.0
914	2021-06-29	115.1	115.32	115.09	114.918662867	3373184.0
915	2021-06-30	115.48	115.66	115.46	115.098051986	6572875.0
916	2021-07-01	115.38	115.45	115.17	115.01506658	11966217.0
917	2021-07-02	115.47	115.75	115.44	115.433919679	5071881.0
918	2021-07-06	115.89	116.44	115.885	116.042253943	9095292.0
919	2021-07-07	116.58	116.91	116.47	116.381325499	7456447.0
920	2021-07-08	116.915	117.19	116.82	116.680506285	7367979.0
921	2021-07-09	116.52	116.54	116.395	116.092117407	5531190.0
922	2021-07-12	116.51	116.56	116.2599	116.03228125	3867702.0
923	2021-07-13	116.41	116.53	115.89	115.673264307	6926475.0
924	2021-07-14	116.305	116.52	116.21	116.17189895	6029153.0
925	2021-07-15	116.79	117.04	116.53	116.660560899	5704529.0
926	2021-07-16	116.67	116.98	116.66	116.640615513	3577861.0
927	2021-07-19	117.74	118.11	117.68	117.637884798	20557530.0
928	2021-07-20	118.47	118.52	117.71	117.488294405	8728991.0
929	2021-07-21	117.33	117.41	117.02	116.810151292	7438310.0
930	2021-07-22	117.13	117.64	117.12	117.079413999	6363507.0
931	2021-07-23	116.98	117.25	116.97	116.899905527	6804597.0
932	2021-07-26	117.4	117.4181	117.12	116.820123985	6179619.0
933	2021-07-27	117.62	117.71	117.51	117.318758627	8621186.0
934	2021-07-28	117.42	117.75	117.255	117.418485555	11533484.0
935	2021-07-29	117.31	117.53	117.28	117.059468613	6203785.0
936	2021-07-30	117.58	117.78	117.57	117.388567477	5656386.0
937	2021-08-02	117.82	118.38	117.71	117.903277103	19495776.0
938	2021-08-03	118.18	118.365	118.12	117.933214456	6627309.0
939	2021-08-04	118.53	118.63	117.78	117.903277103	7545049.0
940	2021-08-05	117.9	117.96	117.64	117.474175036	5164636.0
941	2021-08-06	117.14	117.25	117.0	116.785615906	7807589.0
942	2021-08-09	117.198	117.31	116.78	116.536137961	10842533.0
943	2021-08-10	116.87	116.88	116.55	116.316597368	7192420.0
944	2021-08-11	116.64	116.99	116.44	116.4463259	7254257.0
945	2021-08-12	116.57	116.6954	116.43	116.326576486	6932215.0
946	2021-08-13	116.745	117.24	116.73	116.995177381	6896277.0
947	2021-08-16	117.55	117.82	117.5	117.254634444	6928097.0
948	2021-08-17	117.48	117.7	117.415	117.194759737	7785495.0
949	2021-08-18	117.385	117.49	117.13	117.13488503	7025808.0
950	2021-08-19	117.63	117.7166	117.53	117.394342094	6242714.0
951	2021-08-20	117.64	117.705	117.41	117.284571797	6510301.0
952	2021-08-23	117.5	117.575	117.4	117.314509151	3958480.0
953	2021-08-24	117.41	117.51	117.205	116.995177381	3649651.0
954	2021-08-25	117.2	117.24	116.72	116.536137961	5874659.0
955	2021-08-26	116.72	116.83	116.59	116.536137961	6850643.0
956	2021-08-27	116.78	117.16	116.63	116.915344438	6360684.0
957	2021-08-30	117.14	117.4	117.1041	117.144864148	6546248.0
958	2021-08-31	117.33	117.49	117.12	116.925323556	7418428.0
959	2021-09-01	117.245	117.29	117.04	116.975629287	11908628.0
960	2021-09-02	117.27	117.28	117.14	117.115432839	2976276.0
961	2021-09-03	117.01	117.05	116.875	116.835825734	4988870.0
962	2021-09-07	116.59	116.68	116.435	116.376471206	7098564.0
963	2021-09-08	116.7	116.94	116.63	116.696022182	6046209.0
964	2021-09-09	116.91	117.32	116.81	117.025559127	7009653.0
965	2021-09-10	116.93	117.03	116.71	116.65607831	8147133.0
966	2021-09-13	116.93	117.06	116.905	116.795881862	4269332.0
967	2021-09-14	117.16	117.52	117.1	117.235264455	6991031.0
968	2021-09-15	117.33	117.35	117.0033	117.035545095	5108919.0
969	2021-09-16	116.785	117.01	116.68	116.666064278	5682695.0
970	2021-09-17	116.535	116.57	116.38	116.326541366	7611738.0
971	2021-09-20	116.91	117.21	116.82	116.915713479	8781617.0
972	2021-09-21	117.115	117.15	116.94	116.845811702	4867948.0
973	2021-09-22	117.01	117.22	116.79	116.955657351	10966436.0
974	2021-09-23	116.58	116.61	116.06	115.897144741	10650128.0
975	2021-09-24	115.9	115.91	115.64	115.547635861	10528001.0
976	2021-09-27	115.4	115.6	115.37	115.238070853	6742092.0
977	2021-09-28	114.98	115.2181	114.725	114.79868826	10295459.0
978	2021-09-29	115.2	115.355	114.865	114.918519876	8363964.0
979	2021-09-30	114.97	115.26	114.92	115.058323428	7307937.0
980	2021-10-01	115.355	115.66	115.26	115.527861647	19830112.0
981	2021-10-04	115.41	115.665	115.26	115.387961114	7691837.0
982	2021-10-05	115.29	115.32	114.99	115.028216886	6861931.0
983	2021-10-06	115.15	115.26	115.05	115.058195572	7473541.0
984	2021-10-07	114.875	114.91	114.67	114.598522392	8160204.0
985	2021-10-08	114.62	114.62	114.3	114.348700011	9455115.0
986	2021-10-11	114.23	114.32	114.13	114.068898945	2261278.0
987	2021-10-12	114.35	114.71	114.28	114.588529496	7938421.0
988	2021-10-13	114.74	115.05	114.68	114.808373191	11662372.0
989	2021-10-14	115.02	115.205	114.895	115.078181362	9518151.0
990	2021-10-15	114.74	114.77	114.53	114.508586335	8689690.0
991	2021-10-18	114.25	114.52	114.07	114.348700011	8703263.0
992	2021-10-19	114.27	114.315	114.0	113.938991307	7445439.0
993	2021-10-20	114.02	114.21	113.94	113.889026831	6229997.0
994	2021-10-21	113.9	113.95	113.63	113.589239974	7104090.0
995	2021-10-22	113.78	114.05	113.67	113.879033936	10204559.0
996	2021-10-25	113.98	114.22	113.98	114.018934469	4835094.0
997	2021-10-26	114.12	114.24	113.9	114.158835002	5603077.0
998	2021-10-27	114.64	115.06	114.32	114.798380296	16140262.0
999	2021-10-28	114.76	114.91	114.46	114.498593439	9940418.0
1000	2021-10-29	114.27	114.86	114.19	114.548557915	11254318.0
1001	2021-11-01	114.22	114.63	114.19	114.54	14476744.0
1002	2021-11-02	114.67	114.96	114.66	114.82	12191000.0
1003	2021-11-03	114.84	114.88	114.27	114.46	17031092.0
1004	2021-11-04	114.66	115.17	114.66	115.08	12665429.0
1005	2021-11-05	115.335	115.81	115.22	115.71	12955126.0
1006	2021-11-08	115.52	115.52	115.16	115.21	7404312.0
1007	2021-11-09	115.695	115.98	115.65	115.74	12276897.0