drift/data/TLT.csv

1	time	open	high	low	close	volume
2	2017-11-10	124.71	124.84	123.96	114.199525557	11980950.0
3	2017-11-13	124.8	124.81	124.31	114.438783225	5880784.0
4	2017-11-14	124.77	125.24	124.77	115.211769538	6195891.0
5	2017-11-15	126.06	126.67	125.64	116.463271188	9568163.0
6	2017-11-16	126.01	126.33	125.45	115.451027207	5894944.0
7	2017-11-17	126.07	126.44	125.96	116.306833482	6938792.0
8	2017-11-20	125.91	126.38	125.91	116.260822392	4232349.0
9	2017-11-21	127.09	127.29	126.31	116.628911112	5818422.0
10	2017-11-22	126.62	127.2	126.51	117.006202051	4140708.0
11	2017-11-24	126.93	127.03	126.69	116.68412442	3141388.0
12	2017-11-27	126.86	127.05	126.42	116.518484496	6079853.0
13	2017-11-28	126.77	127.18	126.47	116.674922202	5983021.0
14	2017-11-29	125.56	125.68	125.1	115.524644951	14547146.0
15	2017-11-30	125.31	125.52	124.44	115.138151794	9630008.0
16	2017-12-01	125.87	127.69	125.1	116.688453144	24583127.0
17	2017-12-04	125.92	126.67	125.81	116.743777578	9609316.0
18	2017-12-05	126.47	127.5	126.45	117.324684141	10958930.0
19	2017-12-06	127.87	128.23	127.66	117.730396661	11834449.0
20	2017-12-07	127.93	128.1	126.3	116.808322752	13056807.0
21	2017-12-08	126.59	126.74	126.24	116.817543491	4786306.0
22	2017-12-11	126.86	127.09	126.41	116.577804275	3863802.0
23	2017-12-12	126.17	126.41	125.67	116.531700579	7502439.0
24	2017-12-13	126.81	127.39	126.59	117.407670793	8532859.0
25	2017-12-14	127.05	127.98	126.79	117.905590703	6884986.0
26	2017-12-15	127.81	128.59	127.56	118.348186179	7239398.0
27	2017-12-18	127.97	128.0	126.91	117.269359706	7239706.0
28	2017-12-19	126.32	126.38	125.07	115.747937757	11045782.0
29	2017-12-20	124.31	124.71	123.95	114.466255024	10005783.0
30	2017-12-21	124.03	124.86	124.0	115.131585751	7026878.0
31	2017-12-22	124.7	124.84	124.53	115.288667369	3974571.0
32	2017-12-26	124.98	125.53	124.97	115.63055089	3168442.0
33	2017-12-27	125.71	126.98	125.7	117.136686402	9059659.0
34	2017-12-28	126.53	126.83	126.37	117.035045355	5297264.0
35	2017-12-29	126.5	127.12	126.48	117.219847259	7580515.0
36	2018-01-02	126.49	126.51	125.07	115.953954221	16238206.0
37	2018-01-03	126.0	126.2	125.49	116.508359931	8605121.0
38	2018-01-04	125.65	126.16	125.37	116.489879741	9217876.0
39	2018-01-05	125.87	126.18	125.36	116.157236315	10915437.0
40	2018-01-08	125.99	126.03	125.17	116.083315553	8850576.0
41	2018-01-09	124.81	124.83	123.81	114.530979566	16226402.0
42	2018-01-10	122.81	123.93	122.66	114.392378138	14302604.0
43	2018-01-11	123.51	124.59	123.31	114.863622992	12511001.0
44	2018-01-12	124.1	124.79	123.91	115.05766499	9987129.0
45	2018-01-16	125.17	125.28	124.56	115.538149939	9125890.0
46	2018-01-17	125.08	125.64	124.6	115.381068321	8326973.0
47	2018-01-18	123.93	124.27	123.54	114.309217282	10843892.0
48	2018-01-19	123.4	123.56	122.98	113.708611096	11374309.0
49	2018-01-22	123.45	123.71	122.99	113.819492238	8985125.0
50	2018-01-23	123.81	124.2	123.24	114.309217282	12325687.0
51	2018-01-24	122.85	123.13	122.54	113.690130906	9038909.0
52	2018-01-25	123.16	124.15	122.8	114.623380517	12173297.0
53	2018-01-26	123.88	123.91	123.1	114.19833614	6462945.0
54	2018-01-29	122.97	122.97	122.3	113.403687956	12223038.0
55	2018-01-30	122.28	122.37	121.7	112.738401104	12064454.0
56	2018-01-31	122.87	122.93	121.94	113.403687956	18045079.0
57	2018-02-01	122.48	122.53	120.63	111.763156184	18632780.0
58	2018-02-02	120.15	120.26	119.24	110.726082986	23944423.0
59	2018-02-05	119.17	121.82	118.64	111.772415766	28606241.0
60	2018-02-06	120.42	120.87	119.72	111.077947107	10935439.0
61	2018-02-07	120.13	120.33	118.56	110.022354745	16271063.0
62	2018-02-08	118.01	119.18	117.85	109.901980178	15155094.0
63	2018-02-09	118.11	119.09	117.79	109.207511519	15661576.0
64	2018-02-12	118.56	119.3	118.19	109.689009789	10944598.0
65	2018-02-13	118.61	119.01	118.39	110.179767641	8157569.0
66	2018-02-14	118.46	118.54	117.47	108.957502801	12043313.0
67	2018-02-15	118.19	118.8	117.99	109.327886086	8222416.0
68	2018-02-16	119.04	119.21	118.34	109.920499342	8454089.0
69	2018-02-20	118.28	118.51	117.78	109.439001072	8268822.0
70	2018-02-21	118.24	118.29	116.51	108.096361664	12054315.0
71	2018-02-22	117.24	117.66	117.0	108.420447038	9317852.0
72	2018-02-23	117.88	118.31	117.72	109.383443579	9072850.0
73	2018-02-26	118.68	118.91	118.04	109.420481907	8771646.0
74	2018-02-27	118.52	118.66	117.26	109.263069011	12525659.0
75	2018-02-28	118.47	118.83	118.25	109.95753767	9311606.0
76	2018-03-01	118.43	119.62	118.15	110.706621197	12287700.0
77	2018-03-02	118.85	118.93	118.12	109.806642798	10064302.0
78	2018-03-05	118.75	118.8	117.63	109.509742707	5658174.0
79	2018-03-06	118.36	118.68	118.12	109.611802113	5452045.0
80	2018-03-07	118.57	118.68	117.96	109.491186452	4461757.0
81	2018-03-08	118.31	118.99	118.26	110.122099144	7086716.0
82	2018-03-09	117.99	118.27	117.59	109.398405173	6570366.0
83	2018-03-12	118.31	118.66	118.19	110.029317865	5801739.0
84	2018-03-13	118.31	119.37	118.19	110.586005535	7455302.0
85	2018-03-14	119.4	120.4	119.37	111.560208956	10175049.0
86	2018-03-15	120.17	120.49	119.93	111.560208956	6757935.0
87	2018-03-16	119.8	120.01	119.55	111.16124946	6084329.0
88	2018-03-19	119.21	119.97	119.2	110.808680603	8491173.0
89	2018-03-20	118.91	119.22	118.83	110.363330467	5445971.0
90	2018-03-21	118.66	119.42	118.11	110.483946129	9742409.0
91	2018-03-22	120.31	120.82	119.67	111.578765212	12136574.0
92	2018-03-23	119.68	120.31	119.62	111.495262062	7250408.0
93	2018-03-26	120.0	120.45	119.67	111.068468182	8237947.0
94	2018-03-27	119.83	121.12	119.81	112.256068543	9168508.0
95	2018-03-28	121.45	121.64	120.95	112.552968634	7412538.0
96	2018-03-29	121.54	122.29	121.51	113.100378175	9694323.0
97	2018-04-02	121.35	122.36	121.16	113.323455914	12036489.0
98	2018-04-03	121.36	121.48	120.83	112.449448295	9855032.0
99	2018-04-04	121.35	121.46	120.6	112.21699946	6654312.0
100	2018-04-05	120.1	120.27	119.77	111.380183655	7603733.0
101	2018-04-06	120.66	121.15	120.22	112.598215549	8831225.0
102	2018-04-09	120.64	121.3	120.35	112.784174617	6307525.0
103	2018-04-10	121.2	121.38	120.78	112.579619642	6048601.0
104	2018-04-11	121.85	121.89	121.27	112.979431638	5901296.0
105	2018-04-12	121.04	121.07	120.41	112.151913787	6622829.0
106	2018-04-13	120.52	121.13	120.5	112.412256481	4963954.0
107	2018-04-16	120.23	120.97	120.18	112.449448295	4491254.0
108	2018-04-17	120.92	121.58	120.82	112.756280757	5590360.0
109	2018-04-18	121.29	121.34	120.28	111.854379278	8138401.0
110	2018-04-19	119.42	119.53	118.81	110.943179846	9875870.0
111	2018-04-20	118.89	119.13	118.43	110.143555854	7579370.0
112	2018-04-23	118.33	118.62	118.08	110.171449715	7073216.0
113	2018-04-24	118.21	118.45	117.76	109.669360231	8190786.0
114	2018-04-25	117.41	117.65	116.94	108.934821914	6603780.0
115	2018-04-26	117.73	118.13	117.59	109.697254092	6528572.0
116	2018-04-27	118.47	118.95	118.44	110.54336785	5402102.0
117	2018-04-30	119.08	119.56	118.94	110.738624871	8321071.0
118	2018-05-01	118.77	118.84	118.23	110.340749639	7979321.0
119	2018-05-02	118.64	118.87	118.26	110.21960871	4644051.0
120	2018-05-03	118.84	119.31	118.68	110.713490961	6345335.0
121	2018-05-04	119.23	119.23	118.49	110.881224555	4283487.0
122	2018-05-07	118.97	119.02	118.74	110.704172428	3647906.0
123	2018-05-08	118.55	119.0	118.3	110.601668564	6091243.0
124	2018-05-09	118.12	118.42	117.98	109.940052719	7832538.0
125	2018-05-10	118.55	118.98	118.35	110.825313357	7101525.0
126	2018-05-11	119.32	119.36	118.82	111.104869348	4273364.0
127	2018-05-14	118.8	118.99	118.59	110.517801767	4996183.0
128	2018-05-15	117.56	117.58	116.7	109.259799807	12901003.0
129	2018-05-16	117.42	117.53	116.79	108.840465821	6518040.0
130	2018-05-17	116.63	116.82	116.09	108.290672372	7330707.0
131	2018-05-18	116.51	117.29	116.51	109.222525675	9606468.0
132	2018-05-21	117.13	117.38	116.95	109.278436874	4448525.0
133	2018-05-22	117.29	117.35	116.85	109.110703279	4700736.0
134	2018-05-23	117.75	118.11	117.66	109.902778587	9633993.0
135	2018-05-24	118.69	119.06	118.64	110.778720692	8204131.0
136	2018-05-25	119.56	119.84	119.47	111.468292136	8482823.0
137	2018-05-29	120.79	122.52	120.43	113.909747791	21668143.0
138	2018-05-30	121.0	121.48	120.74	113.145628082	11616340.0
139	2018-05-31	121.56	121.98	120.95	112.959257421	10769941.0
140	2018-06-01	120.17	120.71	119.85	112.363803161	8718753.0
141	2018-06-04	120.11	120.14	119.37	111.551197103	7156542.0
142	2018-06-05	119.96	120.16	119.62	111.812725489	5635865.0
143	2018-06-06	119.08	119.1	118.42	110.906716436	7813347.0
144	2018-06-07	118.69	120.49	118.68	111.980850881	13238306.0
145	2018-06-08	119.56	119.85	119.44	111.644600098	6790574.0
146	2018-06-11	119.07	119.39	118.94	111.439113509	6844224.0
147	2018-06-12	118.93	119.46	118.89	111.467134407	6048154.0
148	2018-06-13	119.45	119.64	118.63	111.41109261	8834656.0
149	2018-06-14	119.78	120.3	119.48	112.335782262	10078771.0
150	2018-06-15	120.83	121.09	120.3	112.438525557	7992758.0
151	2018-06-18	120.48	120.56	120.04	112.335782262	4893710.0
152	2018-06-19	120.97	121.23	120.7	112.989603228	6133301.0
153	2018-06-20	120.77	120.79	119.9	111.99953148	6879114.0
154	2018-06-21	120.36	120.75	120.22	112.587970349	7235850.0
155	2018-06-22	120.09	120.62	120.06	112.578630049	4082473.0
156	2018-06-25	120.66	121.11	120.64	112.830818136	8363674.0
157	2018-06-26	120.77	121.03	120.66	112.989603228	5450031.0
158	2018-06-27	121.75	122.18	121.55	114.054397373	8173837.0
159	2018-06-28	122.13	122.25	121.83	114.082418271	7109543.0
160	2018-06-29	122.17	122.5	121.65	113.690125692	11164777.0
161	2018-07-02	121.74	121.75	121.29	113.601336805	9661972.0
162	2018-07-03	121.53	122.03	121.53	114.20983181	3808806.0
163	2018-07-05	122.06	122.53	122.01	114.537482967	3860359.0
164	2018-07-06	122.75	122.92	122.48	114.911941432	4679906.0
165	2018-07-09	122.07	122.21	121.9	114.172385964	5952743.0
166	2018-07-10	121.87	122.13	121.81	114.163024502	5759682.0
167	2018-07-11	122.45	122.55	122.09	114.603013198	6869150.0
168	2018-07-12	122.17	122.47	122.14	114.593651737	4824734.0
169	2018-07-13	122.61	122.87	122.47	114.883857047	4078970.0
170	2018-07-16	122.21	122.29	121.64	114.406422504	5517099.0
171	2018-07-17	122.29	122.39	121.9	114.191108887	3764341.0
172	2018-07-18	122.02	122.04	121.39	113.732397267	6329961.0
173	2018-07-19	121.8	122.45	121.77	114.453229812	6166739.0
174	2018-07-20	121.58	121.59	120.7	113.049010569	10469693.0
175	2018-07-23	120.38	120.38	119.18	111.654152787	11571846.0
176	2018-07-24	119.28	119.82	119.14	112.037972713	9053492.0
177	2018-07-25	120.02	120.26	119.26	111.860104942	7357068.0
178	2018-07-26	119.71	119.88	119.16	111.644791325	6821057.0
179	2018-07-27	119.85	119.87	119.4	111.832020558	4542059.0
180	2018-07-30	118.99	119.41	118.97	111.448200631	7111165.0
181	2018-07-31	119.79	119.86	119.56	112.056695637	6797432.0
182	2018-08-01	118.29	118.84	118.07	111.145649425	13312687.0
183	2018-08-02	118.62	118.74	118.3	111.305152721	4451078.0
184	2018-08-03	118.83	119.29	118.81	111.858722982	6162443.0
185	2018-08-06	119.54	119.84	119.27	111.92440081	4200296.0
186	2018-08-07	119.03	119.1	118.57	111.342682908	5346872.0
187	2018-08-08	118.66	119.03	118.61	111.45527347	5641629.0
188	2018-08-09	119.23	119.83	119.12	112.39352815	7144257.0
189	2018-08-10	120.37	121.05	120.28	113.209809722	8457940.0
190	2018-08-13	120.25	120.7	120.21	112.975246052	7923199.0
191	2018-08-14	120.54	120.56	120.03	112.721917288	4251313.0
192	2018-08-15	120.66	121.13	120.57	113.378695564	7649988.0
193	2018-08-16	120.81	120.93	120.28	113.369313017	5400385.0
194	2018-08-17	121.09	121.39	120.75	113.510051219	3537626.0
195	2018-08-20	121.64	121.91	121.54	114.27003751	5604121.0
196	2018-08-21	121.37	121.53	121.07	113.885353092	4695004.0
197	2018-08-22	122.0	122.05	121.58	114.335715338	5309599.0
198	2018-08-23	122.0	122.13	121.78	114.513983727	5329024.0
199	2018-08-24	121.62	122.33	121.49	114.739164851	6092150.0
200	2018-08-27	121.78	121.87	121.52	114.082386574	6407403.0
201	2018-08-28	121.0	121.09	120.68	113.397460658	4929337.0
202	2018-08-29	120.94	121.15	120.62	113.547581407	5613329.0
203	2018-08-30	121.31	121.46	121.08	113.791527623	5302865.0
204	2018-08-31	121.89	121.92	120.89	113.528816313	9677540.0
205	2018-09-04	119.96	120.1	119.75	112.874227923	18343553.0
206	2018-09-05	119.76	119.9	119.55	112.573305213	9422630.0
207	2018-09-06	119.76	120.4	119.69	112.98707394	9566047.0
208	2018-09-07	119.33	119.4	118.99	112.0278828	11212607.0
209	2018-09-10	119.17	119.6	119.17	112.441651527	6386352.0
210	2018-09-11	119.08	119.17	118.6	111.585902569	5440021.0
211	2018-09-12	119.05	119.17	118.9	111.849209941	3347210.0
212	2018-09-13	119.34	119.57	118.98	112.018478965	4833033.0
213	2018-09-14	118.41	118.91	118.3	111.482460387	5579455.0
214	2018-09-17	118.18	118.82	118.12	111.482460387	5432961.0
215	2018-09-18	118.06	118.07	117.16	110.316384884	10182303.0
216	2018-09-19	117.11	117.11	116.19	109.658116455	13379645.0
217	2018-09-20	116.58	117.3	116.47	110.165923529	8657325.0
218	2018-09-21	116.87	117.28	116.84	110.118904356	6173846.0
219	2018-09-24	116.74	117.27	116.72	109.836789315	5505769.0
220	2018-09-25	116.48	116.74	116.4	109.723943298	6650853.0
221	2018-09-26	116.93	117.58	116.66	110.495057744	9512864.0
222	2018-09-27	117.24	117.65	117.1	110.570288421	5758577.0
223	2018-09-28	117.85	117.91	117.22	110.278769546	12807703.0
224	2018-10-01	116.66	116.83	116.12	109.470856014	22442374.0
225	2018-10-02	116.67	117.13	116.6	110.140027842	8266949.0
226	2018-10-03	116.27	116.36	114.24	108.226761912	20829180.0
227	2018-10-04	114.13	114.39	113.71	107.463340531	16207617.0
228	2018-10-05	113.39	113.72	112.62	106.53969491	18096505.0
229	2018-10-08	112.99	113.11	112.64	106.181546608	5855890.0
230	2018-10-09	113.14	113.85	113.07	107.255991514	11530860.0
231	2018-10-10	113.14	113.58	112.79	106.9638179	15290066.0
232	2018-10-11	114.0	115.15	113.79	108.264461733	16087021.0
233	2018-10-12	114.39	115.01	114.28	107.887463521	6794138.0
234	2018-10-15	114.66	114.82	114.29	107.840338744	7146281.0
235	2018-10-16	114.39	114.72	114.16	108.085387582	4762322.0
236	2018-10-17	114.66	114.79	113.98	107.444490621	5880696.0
237	2018-10-18	113.62	114.39	113.55	107.4067908	5728828.0
238	2018-10-19	113.85	113.95	113.41	107.171166917	10892437.0
239	2018-10-22	113.95	114.08	113.53	107.029792587	3244179.0
240	2018-10-23	114.76	115.02	113.84	107.369090978	10330735.0
241	2018-10-24	114.36	114.82	114.24	108.179637136	16008012.0
242	2018-10-25	114.54	114.74	114.23	107.72723928	12613470.0
243	2018-10-26	114.93	115.32	114.79	108.377561197	18582470.0
244	2018-10-29	114.84	115.02	114.26	108.132512359	7679887.0
245	2018-10-30	114.26	114.54	114.02	107.595289906	9939616.0
246	2018-10-31	113.74	113.96	113.21	107.048642497	8706583.0
247	2018-11-01	112.85	113.56	112.84	107.147318952	6100276.0
248	2018-11-02	113.17	113.26	111.9	105.815181401	11315059.0
249	2018-11-05	112.48	112.71	112.35	106.230883899	4760223.0
250	2018-11-06	112.6	112.73	112.33	106.164749411	3159875.0
251	2018-11-07	113.19	113.4	112.41	106.306466171	9313311.0
252	2018-11-08	112.96	112.97	112.41	106.297018387	6905193.0
253	2018-11-09	112.75	113.5	112.72	107.090632248	6465323.0
254	2018-11-12	113.95	114.31	113.91	107.789768268	6840265.0
255	2018-11-13	113.71	114.02	113.48	107.723633779	6525830.0
256	2018-11-14	113.48	114.52	113.3	107.789768268	8690822.0
257	2018-11-15	114.44	114.54	113.68	107.742529348	7879799.0
258	2018-11-16	114.2	114.81	113.92	108.366083095	9236764.0
259	2018-11-19	114.41	115.02	114.41	108.668412185	7027204.0
260	2018-11-20	115.24	115.46	114.93	108.706203321	6332804.0
261	2018-11-21	114.89	115.09	114.54	108.668412185	4951058.0
262	2018-11-23	115.67	115.76	115.09	108.781785593	3027861.0
263	2018-11-26	114.86	115.06	114.78	108.536143208	6599041.0
264	2018-11-27	114.81	115.25	114.76	108.658964401	5967245.0
265	2018-11-28	114.85	115.02	114.36	108.129888494	7814288.0
266	2018-11-29	114.92	115.25	114.59	108.555038776	7295627.0
267	2018-11-30	115.31	115.42	114.98	108.96129349	9126693.0
268	2018-12-03	114.68	115.88	114.66	109.733023449	9763851.0
269	2018-12-04	116.81	118.67	116.63	111.570114107	18100549.0
270	2018-12-06	118.54	119.2	118.13	111.920487068	15319440.0
271	2018-12-07	117.81	118.53	117.52	112.128816936	8608467.0
272	2018-12-10	118.87	119.28	118.44	112.592824371	8777672.0
273	2018-12-11	118.97	119.38	118.61	112.573885292	8071952.0
274	2018-12-12	118.58	118.72	118.24	112.071999699	6182206.0
275	2018-12-13	118.46	118.58	117.98	111.806852594	5564328.0
276	2018-12-14	118.55	118.77	118.22	112.195103713	8169221.0
277	2018-12-17	118.59	119.3	118.58	112.848501936	9726781.0
278	2018-12-18	119.07	119.79	118.94	113.522630876	10019103.0
279	2018-12-19	120.11	121.66	119.92	115.022344562	23046272.0
280	2018-12-20	122.01	122.03	120.67	114.604702776	18543731.0
281	2018-12-21	121.14	121.21	120.39	114.585719058	9945103.0
282	2018-12-24	121.13	121.42	120.91	115.155230584	8377482.0
283	2018-12-26	120.99	121.39	119.97	113.921288944	11700412.0
284	2018-12-27	121.26	121.38	119.98	113.940272662	12146772.0
285	2018-12-28	120.4	121.05	120.29	114.898950398	9879116.0
286	2018-12-31	120.65	121.56	120.46	115.335575901	17408971.0
287	2019-01-02	121.66	122.16	121.34	115.943054862	19841527.0
288	2019-01-03	122.29	123.86	122.23	117.262423231	21187045.0
289	2019-01-04	122.34	122.56	121.65	115.905087427	12970226.0
290	2019-01-07	122.62	122.65	121.62	115.563380511	8498104.0
291	2019-01-08	121.69	121.94	121.39	115.259641031	7737103.0
292	2019-01-09	121.26	121.43	120.8	115.079295714	9349245.0
293	2019-01-10	121.28	121.41	120.34	114.33893073	8222860.0
294	2019-01-11	120.83	121.27	120.68	114.785048092	5786934.0
295	2019-01-14	120.9	121.01	120.24	114.357914448	6730681.0
296	2019-01-15	120.56	120.57	119.95	113.940272662	8997352.0
297	2019-01-16	119.59	120.39	119.51	114.054174967	6048446.0
298	2019-01-17	120.22	120.53	119.89	114.082650543	8153350.0
299	2019-01-18	119.84	120.12	119.39	113.484663441	14106447.0
300	2019-01-22	120.31	120.72	120.07	114.253504001	8881133.0
301	2019-01-23	119.88	120.62	119.83	114.206044707	5776907.0
302	2019-01-24	120.91	121.26	120.71	114.95590155	7121480.0
303	2019-01-25	120.59	120.75	120.32	114.405373742	6460820.0
304	2019-01-28	120.54	120.94	120.41	114.291471436	6435820.0
305	2019-01-29	120.53	121.04	120.39	114.870474821	5750177.0
306	2019-01-30	120.84	120.98	120.33	114.785048092	10571325.0
307	2019-01-31	121.55	122.18	121.5	115.772201404	11843413.0
308	2019-02-01	121.48	121.57	120.84	115.074400763	12024576.0
309	2019-02-04	120.44	120.55	120.02	114.560675759	8966375.0
310	2019-02-05	120.73	121.23	120.66	115.083914189	6983255.0
311	2019-02-06	121.36	121.41	120.73	115.140994745	5184018.0
312	2019-02-07	121.46	121.91	121.23	115.902068824	8781040.0
313	2019-02-08	122.26	122.47	122.07	116.396766975	5885427.0
314	2019-02-11	121.86	122.18	121.75	115.940122528	4353004.0
315	2019-02-12	121.66	121.75	121.2	115.645206322	7939591.0
316	2019-02-13	121.15	121.39	120.91	115.207588726	4757681.0
317	2019-02-14	122.14	122.2	121.58	115.86401512	5868918.0
318	2019-02-15	121.56	122.02	121.54	116.044770213	5527244.0
319	2019-02-19	122.42	122.54	121.95	116.339686419	5872819.0
320	2019-02-20	121.95	122.08	121.59	116.00671651	4455832.0
321	2019-02-21	121.07	121.16	120.7	114.969753077	7382942.0
322	2019-02-22	121.47	121.95	121.42	115.654719748	6374560.0
323	2019-02-25	121.17	121.3	120.92	115.312236412	6293534.0
324	2019-02-26	121.73	121.82	121.36	115.883041972	6028892.0
325	2019-02-27	121.12	121.13	120.28	114.570189185	7737411.0
326	2019-02-28	120.56	120.62	119.71	114.18013872	9533457.0
327	2019-03-01	119.33	119.53	118.64	113.127279303	13541090.0
328	2019-03-04	119.29	119.77	119.06	114.0139165	9808468.0
329	2019-03-05	119.28	119.87	119.27	114.252259832	5595345.0
330	2019-03-06	119.92	120.52	119.89	114.671744097	7766707.0
331	2019-03-07	120.64	121.26	120.61	115.415375295	8187227.0
332	2019-03-08	121.12	121.69	120.85	115.901595693	7517600.0
333	2019-03-11	121.4	121.42	120.98	115.558381294	5158011.0
334	2019-03-12	121.3	122.23	121.26	116.368748624	6422386.0
335	2019-03-13	121.66	121.96	121.62	116.149472759	4386732.0
336	2019-03-14	121.69	121.76	120.92	115.310504228	8188564.0
337	2019-03-15	121.74	121.95	121.4	116.073202892	4302045.0
338	2019-03-18	121.57	121.87	121.52	116.006466759	3893364.0
339	2019-03-19	121.09	121.62	120.89	115.74905596	5220325.0
340	2019-03-20	121.74	122.85	121.73	116.959840089	10123663.0
341	2019-03-21	122.96	123.09	122.74	117.217250888	7182572.0
342	2019-03-22	124.21	125.28	124.06	119.038193948	13077043.0
343	2019-03-25	124.81	125.94	124.51	119.228868614	9736593.0
344	2019-03-26	124.7	125.29	124.62	119.143065014	7502260.0
345	2019-03-27	125.42	126.34	125.31	120.239444343	14207179.0
346	2019-03-28	126.25	126.69	126.01	120.658928608	9143238.0
347	2019-03-29	125.68	126.47	125.64	120.544523809	10841631.0
348	2019-04-01	125.29	125.36	124.19	118.836259943	16501475.0
349	2019-04-02	124.48	124.74	124.25	119.056026283	9725032.0
350	2019-04-03	123.61	123.87	123.37	118.024079988	10407417.0
351	2019-04-04	123.6	123.89	123.44	118.358507028	7503361.0
352	2019-04-05	123.62	124.17	123.58	118.511387961	6322026.0
353	2019-04-08	123.83	123.95	123.52	118.090965396	4446429.0
354	2019-04-09	124.22	124.34	123.77	118.463612669	7020320.0
355	2019-04-10	124.27	124.52	124.1	118.750264418	7519916.0
356	2019-04-11	123.93	124.02	123.41	118.052745163	8679319.0
357	2019-04-12	122.89	123.06	122.63	117.211900033	7005541.0
358	2019-04-15	122.78	122.99	122.72	117.50810684	3070036.0
359	2019-04-16	122.51	122.63	122.14	116.772367352	8927558.0
360	2019-04-17	122.13	122.57	122.11	116.820142644	6118702.0
361	2019-04-18	122.81	123.1	122.78	117.431666374	27589692.0
362	2019-04-22	122.47	122.57	122.24	116.867917935	6241353.0
363	2019-04-23	122.61	122.7	122.39	117.116349451	6239726.0
364	2019-04-24	123.11	123.59	123.09	118.071855279	7302206.0
365	2019-04-25	123.49	123.62	123.1	117.89986423	5380867.0
366	2019-04-26	123.98	124.02	123.64	118.301176678	5950651.0
367	2019-04-29	123.23	123.35	122.85	117.546327074	10246172.0
368	2019-04-30	122.95	123.74	122.93	118.148295746	7957662.0
369	2019-05-01	123.69	124.45	123.6	118.634562217	14372113.0
370	2019-05-02	123.68	123.81	123.04	118.06963573	6613062.0
371	2019-05-03	123.66	123.88	123.37	118.404761612	6191750.0
372	2019-05-06	124.31	124.38	123.93	118.730312469	4482690.0
373	2019-05-07	124.53	125.14	124.39	119.639939863	8984929.0
374	2019-05-08	125.15	125.3	124.3	119.122888502	6907690.0
375	2019-05-09	125.11	125.3	124.31	119.611214787	9412288.0
376	2019-05-10	124.89	125.45	124.59	119.448439359	6037925.0
377	2019-05-13	125.4	125.93	125.25	120.386791829	10501611.0
378	2019-05-14	125.51	125.65	125.2	120.032515896	5690447.0
379	2019-05-15	126.21	126.27	125.77	120.769792837	9566544.0
380	2019-05-16	125.81	125.83	125.53	120.367641778	7666369.0
381	2019-05-17	126.28	126.3	125.69	120.635742484	4747076.0
382	2019-05-20	126.12	126.38	125.65	120.386791829	6043112.0
383	2019-05-21	125.6	125.72	125.3	120.195291325	4022162.0
384	2019-05-22	125.77	126.33	125.72	120.884693139	5675312.0
385	2019-05-23	126.89	128.09	126.88	122.244346717	9743687.0
386	2019-05-24	127.56	127.78	127.39	122.349671994	4981893.0
387	2019-05-28	128.27	128.9	128.09	123.230574313	8098871.0
388	2019-05-29	129.67	129.9	129.0	123.604000296	13260571.0
389	2019-05-30	129.33	130.23	128.89	124.666828093	13024761.0
390	2019-05-31	130.9	131.9	130.81	126.2275572	18933634.0
391	2019-06-03	131.91	132.58	131.55	127.069712264	17822448.0
392	2019-06-04	131.39	131.76	130.55	125.620941005	14250018.0
393	2019-06-05	130.52	130.95	130.12	124.910947143	8815195.0
394	2019-06-06	130.97	131.59	130.32	125.313916632	9621094.0
395	2019-06-07	131.79	132.07	131.44	126.398096449	11378665.0
396	2019-06-10	130.68	130.7	130.32	125.208377004	8289092.0
397	2019-06-11	130.42	130.76	130.32	125.285133097	5115128.0
398	2019-06-12	130.39	130.75	130.3	125.381078214	5278799.0
399	2019-06-13	130.8	131.25	130.79	125.812831238	5560844.0
400	2019-06-14	131.1	131.71	131.09	126.129450122	5838794.0
401	2019-06-17	131.39	131.76	131.13	126.35012389	6046416.0
402	2019-06-18	132.74	132.86	131.95	126.983361659	10320696.0
403	2019-06-19	131.86	132.72	131.58	127.16565738	11962501.0
404	2019-06-20	132.91	133.51	132.59	127.501465288	10721526.0
405	2019-06-21	132.51	132.53	131.38	126.100666587	14495149.0
406	2019-06-24	132.16	132.53	132.08	127.040928729	6378869.0
407	2019-06-25	132.79	133.09	132.72	127.434303707	9604623.0
408	2019-06-26	132.68	132.7	131.88	126.618770216	12766810.0
409	2019-06-27	132.31	133.09	131.99	127.5110598	9724166.0
410	2019-06-28	132.58	133.08	132.45	127.424709195	8149205.0
411	2019-07-01	132.57	132.75	131.59	127.127434765	14141551.0
412	2019-07-02	132.57	133.39	132.46	128.108000278	10495462.0
413	2019-07-03	133.52	134.29	133.51	129.02127208	5380269.0
414	2019-07-05	132.54	132.55	131.67	127.310089125	12180126.0
415	2019-07-08	133.05	133.22	132.61	127.483130098	6489997.0
416	2019-07-09	132.68	132.71	132.16	127.435063161	6216115.0
417	2019-07-10	132.35	132.44	131.51	126.733285882	9470193.0
418	2019-07-11	131.31	131.41	129.76	125.041329703	14126804.0
419	2019-07-12	129.92	130.45	129.68	125.185530513	6992095.0
420	2019-07-15	130.45	131.05	130.45	125.906534567	6055917.0
421	2019-07-16	130.17	130.6	129.96	125.531612459	6172721.0
422	2019-07-17	131.06	132.02	131.05	126.88710008	9662156.0
423	2019-07-18	131.47	132.32	131.24	126.896713468	5725713.0
424	2019-07-19	131.59	131.93	131.51	126.598698459	5804843.0
425	2019-07-22	132.47	132.49	131.74	126.839033143	5204504.0
426	2019-07-23	131.6	131.74	130.97	126.146869252	8108940.0
427	2019-07-24	131.6	131.9	131.47	126.694832333	6389664.0
428	2019-07-25	131.25	131.41	130.51	126.089188927	8893057.0
429	2019-07-26	131.7	131.78	131.25	126.387203936	6188692.0
430	2019-07-29	131.82	131.95	131.4	126.425657486	6231836.0
431	2019-07-30	132.0	132.1	131.43	126.733285882	5678475.0
432	2019-07-31	131.7	133.33	131.66	127.752304945	15798745.0
433	2019-08-01	133.39	135.39	133.26	130.284424076	26665016.0
434	2019-08-02	135.66	136.51	135.4	131.488442486	15143050.0
435	2019-08-05	138.14	138.89	137.66	133.761629243	18542993.0
436	2019-08-06	138.2	139.98	138.09	134.830797591	12747356.0
437	2019-08-07	142.4	143.06	139.78	134.878958328	32582045.0
438	2019-08-08	139.14	140.43	137.98	135.167922746	14745985.0
439	2019-08-09	140.67	141.55	139.87	134.898222622	10625972.0
440	2019-08-12	141.72	143.43	141.51	137.710809627	14094307.0
441	2019-08-13	143.81	143.91	141.95	137.238834411	16099485.0
442	2019-08-14	145.16	145.73	144.71	140.330753687	15068949.0
443	2019-08-15	145.95	148.6	145.58	141.891161546	23732522.0
444	2019-08-16	146.06	146.51	144.84	140.754568167	17649776.0
445	2019-08-19	143.57	144.66	143.51	138.741449386	13615286.0
446	2019-08-20	145.28	145.62	144.84	140.17663933	7451608.0
447	2019-08-21	144.72	145.79	144.29	139.242321044	9372115.0
448	2019-08-22	144.0	144.7	143.48	138.317634906	13880305.0
449	2019-08-23	143.52	146.27	143.43	140.590821663	16194116.0
450	2019-08-26	145.87	146.29	145.29	140.022524974	12174799.0
451	2019-08-27	146.63	147.72	146.48	142.180125964	11332754.0
452	2019-08-28	148.78	148.9	147.66	142.363136762	10088733.0
453	2019-08-29	147.25	147.34	146.13	141.823736515	8884955.0
454	2019-08-30	146.61	147.48	146.36	141.862265104	13550909.0
455	2019-09-03	147.09	148.67	146.57	142.04545217	15662954.0
456	2019-09-04	146.53	147.62	146.48	142.257733941	7962232.0
457	2019-09-05	145.66	145.8	143.89	139.681405178	19386357.0
458	2019-09-06	145.26	146.03	145.08	140.675269832	9466371.0
459	2019-09-09	143.83	144.0	143.19	138.176134439	15862660.0
460	2019-09-10	142.84	143.29	140.66	135.754192418	13851422.0
461	2019-09-11	140.4	141.15	140.39	135.512963133	10941748.0
462	2019-09-12	141.5	141.8	139.06	134.625239364	19163308.0
463	2019-09-13	138.28	138.71	136.54	131.749786287	18922161.0
464	2019-09-16	137.88	138.57	137.25	133.428742111	10971572.0
465	2019-09-17	138.36	139.6	138.02	134.152429966	9287893.0
466	2019-09-18	139.93	140.66	139.53	134.721731078	11106841.0
467	2019-09-19	140.76	140.99	139.97	135.126996277	13434396.0
468	2019-09-20	140.77	141.98	140.44	136.912092986	13377236.0
469	2019-09-23	142.24	143.16	141.7	136.883145472	15402596.0
470	2019-09-24	142.42	143.85	142.41	138.533153781	12947855.0
471	2019-09-25	143.26	143.55	141.14	136.506827787	14520656.0
472	2019-09-26	142.27	142.99	141.9	137.384902384	10775214.0
473	2019-09-27	142.32	142.98	142.14	137.722623383	10387398.0
474	2019-09-30	141.88	143.09	141.84	138.060344382	8410379.0
475	2019-10-01	141.26	143.91	141.14	138.475345595	16869140.0
476	2019-10-02	143.46	144.27	143.24	138.813656156	12896884.0
477	2019-10-03	143.98	145.67	143.92	140.079904256	13526957.0
478	2019-10-04	145.35	146.03	145.2	141.11416797	11936986.0
479	2019-10-07	145.16	145.53	144.71	139.944580031	11751551.0
480	2019-10-08	145.82	145.93	144.62	140.321554656	14540249.0
481	2019-10-09	144.6	144.61	143.8	139.528941342	8933140.0
482	2019-10-10	143.12	143.18	141.73	137.450747896	15057081.0
483	2019-10-11	140.98	141.1	139.71	135.749529076	28513340.0
484	2019-10-14	141.48	141.51	141.08	136.73546271	5937726.0
485	2019-10-15	140.67	140.95	139.55	135.08257397	12663622.0
486	2019-10-16	139.64	140.06	139.35	135.246896242	8645282.0
487	2019-10-17	139.52	140.38	139.3	134.918251697	6558397.0
488	2019-10-18	139.81	140.23	139.45	134.918251697	6456407.0
489	2019-10-21	138.57	138.99	138.23	133.903320015	8189288.0
490	2019-10-22	139.38	139.53	138.64	134.686267313	6690041.0
491	2019-10-23	140.03	140.31	139.36	134.821591537	5999896.0
492	2019-10-24	139.68	140.24	139.03	134.550943088	6830080.0
493	2019-10-25	139.53	139.55	138.31	133.893653999	5669966.0
494	2019-10-28	137.58	137.58	136.99	132.675735979	11402050.0
495	2019-10-29	137.62	137.74	137.17	132.762730123	5296576.0
496	2019-10-30	137.77	139.45	137.77	134.705599345	10914151.0
497	2019-10-31	140.48	141.68	140.43	136.522810358	15835800.0
498	2019-11-01	140.73	141.27	139.79	136.102955352	11425486.0
499	2019-11-04	138.97	139.14	138.53	134.311617366	11134604.0
500	2019-11-05	137.22	137.44	136.73	132.801083712	13496331.0
501	2019-11-06	138.02	138.41	137.34	133.604765079	9353012.0
502	2019-11-07	136.35	136.36	134.45	131.18403807	19214106.0
503	2019-11-08	135.15	135.95	134.78	130.632112312	10227217.0
504	2019-11-11	135.38	135.39	134.64	130.719258485	4578098.0
505	2019-11-12	135.28	135.95	134.79	131.319598783	5773630.0
506	2019-11-13	136.81	136.96	136.17	132.17169469	6751842.0
507	2019-11-14	137.8	138.44	137.67	133.536984723	10272804.0
508	2019-11-15	137.48	138.16	137.43	133.391741102	4657758.0
509	2019-11-18	138.21	138.61	137.93	133.633813803	5944030.0
510	2019-11-19	138.37	139.24	138.37	134.747348227	7893300.0
511	2019-11-20	139.91	140.6	139.77	136.141686985	7909901.0
512	2019-11-21	139.64	140.08	139.12	135.289591077	5981899.0
513	2019-11-22	140.1	140.28	139.68	135.463883422	4666026.0
514	2019-11-25	140.3	140.53	140.18	135.860882652	4157476.0
515	2019-11-26	141.0	141.31	140.94	136.654881111	4281650.0
516	2019-11-27	140.6	140.91	140.42	136.257881881	4096955.0
517	2019-11-29	140.62	140.68	139.78	135.96739464	6251071.0
518	2019-12-02	138.14	138.67	137.95	134.157184666	17705004.0
519	2019-12-03	140.04	141.77	139.93	136.970110958	13323804.0
520	2019-12-04	140.34	140.5	139.21	135.602446795	8588810.0
521	2019-12-05	138.66	139.44	138.6	134.942864078	7274024.0
522	2019-12-06	138.03	139.12	137.86	134.195983649	7931904.0
523	2019-12-09	138.99	139.11	138.57	134.486976024	4155592.0
524	2019-12-10	139.18	139.35	138.41	134.49667577	4947745.0
525	2019-12-11	139.3	140.14	139.23	135.553948066	6257375.0
526	2019-12-12	139.19	139.28	136.61	133.323006524	14868125.0
527	2019-12-13	138.12	139.61	137.23	134.865266112	11335349.0
528	2019-12-16	138.4	138.46	137.43	133.652797882	9160997.0
529	2019-12-17	138.21	138.34	137.21	133.468502711	6179893.0
530	2019-12-18	137.3	137.45	136.28	132.372431432	6244828.0
531	2019-12-19	136.0	136.86	135.76	132.583516331	6591083.0
532	2019-12-20	136.13	136.69	135.93	132.758390171	5455919.0
533	2019-12-23	136.81	136.97	136.0	132.564085904	5175177.0
534	2019-12-24	135.92	137.06	135.89	132.942979224	4667428.0
535	2019-12-26	136.91	137.22	136.51	133.263581264	5290981.0
536	2019-12-27	137.44	137.63	137.29	133.409309464	7300695.0
537	2019-12-30	135.89	136.9	135.66	132.923548797	7979841.0
538	2019-12-31	136.21	136.46	135.38	131.621710211	10707518.0
539	2020-01-02	136.79	137.53	136.67	133.10813785	11034459.0
540	2020-01-03	138.27	139.16	137.88	135.158047863	12366830.0
541	2020-01-06	139.69	139.71	138.15	134.39054601	11370199.0
542	2020-01-07	138.22	138.47	137.64	133.729911504	8456431.0
543	2020-01-08	137.93	138.31	136.32	132.84582709	10626391.0
544	2020-01-09	136.0	137.44	135.91	133.31215733	7412990.0
545	2020-01-10	137.67	138.47	137.63	134.497413357	8776937.0
546	2020-01-13	137.88	138.09	137.39	134.089374397	5965015.0
547	2020-01-14	138.18	138.82	138.14	134.779154543	13921031.0
548	2020-01-15	139.52	139.76	139.02	135.67295417	6290520.0
549	2020-01-16	139.26	139.53	138.74	135.245484783	6798593.0
550	2020-01-17	137.58	138.14	137.36	134.089374397	9693280.0
551	2020-01-21	138.81	139.65	138.77	135.49808033	6208953.0
552	2020-01-22	139.72	140.14	139.59	135.974125783	6317029.0
553	2020-01-23	140.85	141.38	140.78	136.92621669	9747418.0
554	2020-01-24	141.42	142.55	141.3	138.033751009	8584952.0
555	2020-01-27	143.95	144.29	143.5	140.180813156	10935243.0
556	2020-01-28	143.93	144.09	142.82	139.082994049	10612917.0
557	2020-01-29	143.44	144.7	143.43	140.443123915	9567654.0
558	2020-01-30	144.9	145.67	144.29	140.462554342	14711787.0
559	2020-01-31	145.17	145.99	145.09	141.744962502	14538096.0
560	2020-02-03	144.95	145.76	144.12	141.630289953	15310744.0
561	2020-02-04	143.99	144.14	143.06	139.722942362	11388275.0
562	2020-02-05	142.3	142.7	141.9	138.195118017	10782161.0
563	2020-02-06	142.18	142.88	142.0	138.817925393	6683128.0
564	2020-02-07	144.22	144.74	143.87	140.550108409	11374834.0
565	2020-02-10	145.1	145.25	144.68	140.93936302	6699265.0
566	2020-02-11	144.59	144.72	143.94	140.228973356	7784102.0
567	2020-02-12	143.37	143.55	142.99	139.518583692	5595525.0
568	2020-02-13	143.44	144.2	143.27	140.053808781	7883440.0
569	2020-02-14	144.76	145.08	144.45	140.666884792	7137363.0
570	2020-02-18	145.34	146.05	144.92	141.630289953	6912053.0
571	2020-02-19	145.12	145.62	144.98	141.620558588	5707712.0
572	2020-02-20	146.08	146.94	146.0	142.729934227	9332916.0
573	2020-02-21	147.8	148.88	147.65	144.063131267	13861573.0
574	2020-02-24	150.83	150.96	150.0	146.213762989	15929281.0
575	2020-02-25	150.21	151.76	150.14	146.99227221	20802922.0
576	2020-02-26	149.95	151.72	149.58	146.213762989	22599515.0
577	2020-02-27	152.7	153.08	150.83	147.799975526	30687929.0
578	2020-02-28	154.45	155.98	154.16	151.137833809	45010774.0
579	2020-03-02	155.3	156.5	153.76	150.027720532	28152383.0
580	2020-03-03	153.81	159.7	152.36	152.356980322	38608024.0
581	2020-03-04	156.41	157.35	154.19	150.739168083	23463690.0
582	2020-03-05	157.13	158.82	156.81	154.491322975	17786220.0
583	2020-03-06	167.3	169.33	164.11	162.531654886	76288337.0
584	2020-03-09	179.1	179.7	170.34	166.936782188	41552819.0
585	2020-03-10	169.64	172.93	162.03	158.379919863	37728253.0
586	2020-03-11	165.43	167.03	155.63	152.551897459	29594066.0
587	2020-03-12	163.51	166.36	155.66	153.497245575	24361836.0
588	2020-03-13	155.0	158.2	152.19	150.027720532	19812859.0
589	2020-03-16	160.38	166.15	157.81	159.744339824	30496696.0
590	2020-03-17	163.5	165.63	152.71	149.092118274	18570872.0
591	2020-03-18	152.84	154.14	139.01	140.681443802	44628796.0
592	2020-03-19	146.95	153.45	145.25	144.511565548	21175266.0
593	2020-03-20	153.3	159.43	152.11	155.378195949	20863060.0
594	2020-03-23	157.5	166.69	156.57	161.781223908	19971809.0
595	2020-03-24	161.25	165.45	160.41	158.769754137	11948557.0
596	2020-03-25	163.59	166.68	161.62	158.409157434	10750564.0
597	2020-03-26	164.0	165.68	162.27	159.188825982	10576587.0
598	2020-03-27	165.52	168.25	164.59	163.438019574	12550007.0
599	2020-03-30	168.3	170.11	165.94	162.093091327	13473205.0
600	2020-03-31	165.7	166.92	164.56	160.777400651	11464935.0
601	2020-04-01	168.48	168.96	166.4	163.026760983	11334698.0
602	2020-04-02	168.83	169.22	167.26	164.061293829	5771227.0
603	2020-04-03	168.55	170.33	168.14	164.451683582	6570840.0
604	2020-04-06	167.0	168.27	166.53	164.022254854	9434786.0
605	2020-04-07	164.96	166.42	163.71	162.304539939	13811848.0
606	2020-04-08	165.11	166.19	164.13	161.123610935	10147077.0
607	2020-04-09	164.28	165.79	163.78	161.41640325	14260806.0
608	2020-04-13	164.75	165.71	163.88	159.942681931	8750297.0
609	2020-04-14	163.84	164.74	163.48	159.903642956	9019531.0
610	2020-04-15	166.8	168.6	166.74	164.13937178	10027752.0
611	2020-04-16	169.26	170.32	169.02	166.003482852	8265414.0
612	2020-04-17	169.82	170.84	167.27	163.778261258	8612119.0
613	2020-04-20	168.44	169.29	167.96	165.095826675	6462639.0
614	2020-04-21	171.93	172.15	170.78	167.174652112	7850725.0
615	2020-04-22	169.97	170.39	168.71	165.466696941	6230495.0
616	2020-04-23	169.87	170.93	169.61	166.345073886	5968584.0
617	2020-04-24	169.61	170.84	169.57	166.735463639	6211804.0
618	2020-04-27	169.66	169.75	167.44	163.6318651	9039484.0
619	2020-04-28	168.55	169.85	168.45	165.51549566	9905415.0
620	2020-04-29	169.53	170.26	167.96	164.656638203	8619566.0
621	2020-04-30	168.74	169.23	166.71	162.733968668	11606074.0
622	2020-05-01	167.5	168.11	166.44	164.125910165	10209421.0
623	2020-05-04	167.56	167.68	166.48	163.353897846	8300923.0
624	2020-05-05	165.57	166.27	165.27	162.308260907	7831916.0
625	2020-05-06	163.23	163.64	162.05	159.689282406	14721518.0
626	2020-05-07	163.56	166.37	163.34	162.357122446	9165455.0
627	2020-05-08	164.49	165.4	163.68	160.246303953	8130474.0
628	2020-05-11	163.66	164.22	162.1	158.995448549	8713747.0
629	2020-05-12	163.16	164.93	163.13	160.627423958	10057348.0
630	2020-05-13	165.09	166.29	164.83	161.75123936	13305576.0
631	2020-05-14	167.32	168.15	167.05	163.33435323	10080361.0
632	2020-05-15	168.3	168.49	166.33	162.914143993	7225634.0
633	2020-05-18	164.93	165.06	162.42	159.337479324	10073986.0
634	2020-05-19	162.52	163.7	162.48	159.933590102	8639263.0
635	2020-05-20	163.17	164.7	162.88	160.412433186	10927274.0
636	2020-05-21	164.86	165.36	164.29	160.813097807	8876136.0
637	2020-05-22	164.72	165.68	164.61	161.780556283	4956814.0
638	2020-05-26	163.71	163.79	162.98	159.611103943	8098939.0
639	2020-05-27	162.79	163.91	162.59	159.317934708	8047360.0
640	2020-05-28	161.96	162.57	161.66	158.731596237	10276172.0
641	2020-05-29	162.71	164.09	162.35	159.865183947	14662054.0
642	2020-06-01	162.1	162.44	161.67	158.790414781	13353301.0
643	2020-06-02	161.67	162.09	161.25	158.213101836	11517053.0
644	2020-06-03	160.18	160.33	158.94	156.109334325	12255736.0
645	2020-06-04	158.92	159.01	157.19	153.84900737	14038570.0
646	2020-06-05	154.61	156.16	153.16	152.753091271	17778549.0
647	2020-06-08	155.07	156.85	155.05	153.340189181	10346680.0
648	2020-06-09	159.05	159.64	158.3	155.081912982	9095265.0
649	2020-06-10	159.24	160.9	159.05	157.381379797	13135518.0
650	2020-06-11	163.25	164.23	162.63	160.356009208	17086373.0
651	2020-06-12	162.41	163.66	162.05	158.809984711	9716433.0
652	2020-06-15	163.89	164.22	162.14	158.898049398	7760836.0
653	2020-06-16	159.41	161.23	158.7	156.461593071	13701298.0
654	2020-06-17	160.27	160.77	159.34	157.107400772	7113900.0
655	2020-06-18	162.04	162.48	161.61	158.770844851	7691375.0
656	2020-06-19	161.0	162.5	160.91	158.898049398	8565778.0
657	2020-06-22	163.19	163.42	162.07	158.917619328	9319961.0
658	2020-06-23	161.48	162.06	161.12	157.831488194	9088580.0
659	2020-06-24	161.53	163.09	161.52	159.524287169	11436501.0
660	2020-06-25	164.21	164.35	163.4	159.984180532	10967984.0
661	2020-06-26	164.25	165.32	164.18	161.696549437	12119310.0
662	2020-06-29	164.85	165.27	164.38	161.187731248	7274571.0
663	2020-06-30	165.23	165.29	163.48	160.404934034	14841678.0
664	2020-07-01	162.81	163.56	162.15	160.093435539	13181247.0
665	2020-07-02	162.7	163.74	162.24	160.259975033	7600644.0
666	2020-07-06	162.33	163.02	161.75	159.603613499	7972547.0
667	2020-07-07	163.42	165.34	163.2	161.846998442	12791945.0
668	2020-07-08	164.32	164.92	163.83	161.200433349	7253913.0
669	2020-07-09	164.66	167.45	164.6	163.767100839	13375029.0
670	2020-07-10	167.95	168.21	166.16	162.944199812	8478267.0
671	2020-07-13	165.5	166.96	165.23	163.483004055	8054043.0
672	2020-07-14	167.93	168.14	166.98	163.718118635	11344635.0
673	2020-07-15	165.92	166.95	165.83	162.953996252	7840586.0
674	2020-07-16	167.4	167.77	167.04	163.727915075	9107383.0
675	2020-07-17	167.27	167.4	166.47	163.385039648	8552189.0
676	2020-07-20	167.51	167.62	166.8	163.78669372	6907518.0
677	2020-07-21	167.3	167.72	167.08	163.884658128	8455112.0
678	2020-07-22	168.26	168.46	167.69	164.374480168	6592084.0
679	2020-07-23	168.92	169.88	168.48	166.294582565	10471802.0
680	2020-07-24	169.01	169.92	168.8695	166.284786124	7520837.0
681	2020-07-27	170.25	170.3	168.99	165.667610354	6146734.0
682	2020-07-28	169.54	170.34	169.43	166.813793927	8520714.0
683	2020-07-29	170.05	170.39	168.98	166.529697144	6733733.0
684	2020-07-30	171.05	171.26	170.75	167.626898514	9376128.0
685	2020-07-31	170.15	171.4554	169.94	167.519137665	8886264.0
686	2020-08-03	169.24	169.99	168.97	166.676780906	9067756.0
687	2020-08-04	170.83	171.58	170.72	168.265579877	9878888.0
688	2020-08-05	170.06	170.56	169.69	166.794469719	6954183.0
689	2020-08-06	171.38	172.25	170.62	167.726172819	9481800.0
690	2020-08-07	171.28	171.5	169.58	166.608129099	8176856.0
691	2020-08-10	170.22	170.25	169.07	165.862766619	6408461.0
692	2020-08-11	167.17	167.49	165.875	163.886575306	19234202.0
693	2020-08-12	165.7	166.065	164.99	162.400754047	11745839.0
694	2020-08-13	165.31	165.58	163.165	160.66484406	12744712.0
695	2020-08-14	163.81	164.15	163.16	160.037170393	6398178.0
696	2020-08-17	163.97	164.46	163.43	160.439273836	6836004.0
697	2020-08-18	164.36	164.87	164.085	161.586739759	8140643.0
698	2020-08-19	165.37	165.6101	163.3	160.576577451	12497748.0
699	2020-08-20	165.39	165.65	164.93	162.028072807	10320126.0
700	2020-08-21	165.77	166.33	165.01	162.999005511	6836242.0
701	2020-08-24	166.32	166.97	165.86	162.734205683	6490666.0
702	2020-08-25	164.35	165.09	163.83	161.488665749	10518301.0
703	2020-08-26	164.05	164.325	163.28	160.870799482	8276618.0
704	2020-08-27	164.76	164.82	161.16	158.134534588	19860113.0
705	2020-08-28	161.77	162.05	160.64	158.016845776	8415402.0
706	2020-08-31	161.6	163.25	161.56	159.066237689	11388108.0
707	2020-09-01	161.76	164.07	161.18	160.883470645	10587634.0
708	2020-09-02	163.51	165.56	163.49	162.415133126	15167718.0
709	2020-09-03	165.75	167.24	165.44	162.87659554	16416624.0
710	2020-09-04	164.41	164.6984	162.45	159.78381553	13780313.0
711	2020-09-08	164.37	165.26	163.74	160.765650454	13790421.0
712	2020-09-09	163.94	164.25	162.7582	160.333643087	9559005.0
713	2020-09-10	162.46	164.35	161.95	161.148566074	8847742.0
714	2020-09-11	164.31	164.57	164.08	161.492208297	5458222.0
715	2020-09-14	164.79	165.08	164.23	161.482389948	4274947.0
716	2020-09-15	164.17	164.47	163.79	161.089655979	6928498.0
717	2020-09-16	164.78	164.89	162.9804	160.608556866	8816914.0
718	2020-09-17	164.9	164.96	163.801	161.099474328	7813922.0
719	2020-09-18	164.17	164.24	163.34	160.598738517	7246282.0
720	2020-09-21	164.89	165.4	164.135	161.413661504	11086895.0
721	2020-09-22	164.44	164.88	163.87	161.286022963	10524495.0
722	2020-09-23	164.3	164.53	163.48	161.502026647	6224763.0
723	2020-09-24	164.96	165.12	164.62	162.120582649	8278072.0
724	2020-09-25	165.11	165.42	164.71	162.120582649	5140298.0
725	2020-09-28	164.87	164.9	164.37	161.659120235	4470504.0
726	2020-09-29	164.8	165.24	164.56	161.84566887	10297950.0
727	2020-09-30	164.0	164.0	162.55	160.29436969	12970989.0
728	2020-10-01	162.51	163.7401	162.1	160.558542195	11523874.0
729	2020-10-02	163.61	163.67	162.18	159.959003074	8829140.0
730	2020-10-05	160.95	160.95	159.52	156.833536839	14726045.0
731	2020-10-06	159.33	161.405	158.68	157.678788714	22419358.0
732	2020-10-07	159.56	160.417	158.86	156.528853024	9429580.0
733	2020-10-08	159.97	160.25	159.655	157.374104899	8431544.0
734	2020-10-09	159.52	160.27	158.81	157.344619368	8441506.0
735	2020-10-12	160.43	160.68	160.11	157.845873387	3962045.0
736	2020-10-13	161.21	161.83	161.18	158.976152057	7914641.0
737	2020-10-14	162.33	162.75	161.9674	159.339806933	6956736.0
738	2020-10-15	163.04	163.19	161.64	159.064608648	9458911.0
739	2020-10-16	161.66	162.32	161.1	158.622325691	8418197.0
740	2020-10-19	160.5	160.98	160.05	158.02278657	9286787.0
741	2020-10-20	159.86	160.01	158.95	156.519024514	11189208.0
742	2020-10-21	158.79	159.37	158.37	155.978456454	10453705.0
743	2020-10-22	158.29	158.63	156.97	154.356752275	12665822.0
744	2020-10-23	156.81	158.21	156.75	155.300289252	8784136.0
745	2020-10-26	159.21	160.02	159.01	156.745080248	7227337.0
746	2020-10-27	160.23	160.7	159.895	157.796730836	6062330.0
747	2020-10-28	161.38	161.46	160.2	157.944158489	11765784.0
748	2020-10-29	160.73	160.83	158.47	156.410910902	11932379.0
749	2020-10-30	159.03	159.35	157.57	154.867834804	13095938.0
750	2020-11-02	158.7	159.19	158.33	156.02705942	10810494.0
751	2020-11-03	157.85	157.98	157.04	155.121870274	16228695.0
752	2020-11-04	161.64	162.17	160.54	158.486812532	21570835.0
753	2020-11-05	161.64	161.74	160.58	158.762304881	18537530.0
754	2020-11-06	159.618	159.915	158.94	156.843697453	12408432.0
755	2020-11-09	155.97	156.15	154.625	153.547628282	23245038.0
756	2020-11-10	154.96	155.81	154.78	152.662117162	12560977.0
757	2020-11-11	155.02	155.94	154.97	153.213101859	5888233.0
758	2020-11-12	156.94	158.4	156.71	155.820440158	16001553.0
759	2020-11-13	158.36	158.5	157.91	155.613820897	7345549.0
760	2020-11-16	157.73	158.28	157.61	155.239938424	6310397.0
761	2020-11-17	158.77	159.16	158.59	156.253356706	7444575.0
762	2020-11-18	159.44	159.57	158.35	156.705951279	10333345.0
763	2020-11-19	159.97	160.72	159.84	157.512750299	10623316.0
764	2020-11-20	160.525	161.54	160.39	158.909890067	7247351.0
765	2020-11-23	160.82	160.99	160.28	158.181803146	11304789.0
766	2020-11-24	159.99	160.0218	159.01	156.607561154	10888639.0
767	2020-11-25	159.25	159.91	158.62	156.125449544	9146000.0
768	2020-11-27	159.61	160.27	159.58	157.640657461	4708153.0
769	2020-11-30	160.03	160.53	159.76	157.443877212	13071557.0
770	2020-12-01	158.55	158.74	156.68	155.12482493	13651901.0
771	2020-12-02	156.88	156.93	155.48	153.893675526	12114580.0
772	2020-12-03	156.94	157.82	156.58	155.134674125	9626457.0
773	2020-12-04	155.69	155.785	154.77	152.859510026	12734642.0
774	2020-12-07	156.35	156.88	156.18	154.238397359	9316138.0
775	2020-12-08	157.57	158.07	157.2	154.967237806	7397240.0
776	2020-12-09	156.55	157.32	156.015	154.455079654	7750059.0
777	2020-12-10	157.24	158.29	156.83	155.824117791	10025124.0
778	2020-12-11	158.65	159.39	158.32	156.375672724	8136090.0
779	2020-12-14	157.49	158.69	157.11	155.942308134	7535875.0
780	2020-12-15	157.78	158.39	157.31	155.420300787	6847676.0
781	2020-12-16	156.58	157.89	156.39	155.006634587	9954190.0
782	2020-12-17	158.13	158.46	156.43	154.596837151	9422697.0
783	2020-12-18	157.12	157.38	156.18	154.133441019	6505271.0
784	2020-12-21	157.2	157.34	156.45	154.744729534	8988176.0
785	2020-12-22	157.5634	157.83	157.08	155.543348399	7378508.0
786	2020-12-23	156.62	156.69	155.46	154.468663753	9266649.0
787	2020-12-24	156.9	157.43	156.85	155.079952267	3117104.0
788	2020-12-28	156.38	157.45	156.095	155.148968712	7787029.0
789	2020-12-29	156.39	157.29	156.36	154.951778869	9030948.0
790	2020-12-30	156.82	157.53	156.68	155.287001603	9097313.0
791	2020-12-31	157.46	158.08	157.45	155.513769922	7742413.0
792	2021-01-04	156.67	158.18	156.535	155.326439571	13152865.0
793	2021-01-05	156.95	156.95	155.66	154.172878988	10458065.0
794	2021-01-06	153.82	153.85	152.29	151.007982003	22827290.0
795	2021-01-07	151.79	152.17	151.26	149.676950561	14651882.0
796	2021-01-08	151.48	151.96	150.66	149.193835444	13622819.0
797	2021-01-11	151.0	151.21	150.49	148.94734814	8380898.0
798	2021-01-12	150.79	151.16	149.925	148.829034234	11920226.0
799	2021-01-13	151.66	153.07	151.57	150.505147902	12533256.0
800	2021-01-14	152.58	152.64	150.79	149.095240523	14835458.0
801	2021-01-15	152.185	152.36	151.47	149.686810053	11624672.0
802	2021-01-19	151.62	152.36	151.505	150.169925169	9575571.0
803	2021-01-20	151.985	152.48	151.79	150.317817551	5368933.0
804	2021-01-21	151.44	151.75	151.1	149.26285189	8164729.0
805	2021-01-22	151.85	152.01	151.42	149.745967006	9507150.0
806	2021-01-25	152.76	153.69	152.635	151.510816103	8712616.0
807	2021-01-26	153.1	153.6	152.92	151.224890831	7690318.0
808	2021-01-27	154.07	154.5	153.53	151.609411025	7895249.0
809	2021-01-28	153.4	153.46	152.16	150.771354191	10667755.0
810	2021-01-29	151.42	152.49	151.3	149.864280912	14966238.0
811	2021-02-01	151.66	152.36	151.49	150.037585149	8165534.0
812	2021-02-02	150.74	151.085	150.52	149.070237561	9159767.0
813	2021-02-03	150.425	150.59	149.58	147.747537797	9633084.0
814	2021-02-04	149.16	149.49	148.8	147.352702047	8262613.0
815	2021-02-05	149.1	149.57	148.02	146.118840327	10258935.0
816	2021-02-08	148.3	149.265	148.035	146.760448421	11574766.0
817	2021-02-09	149.22	149.67	148.655	146.869028252	5212387.0
818	2021-02-10	149.28	149.78	149.1409	147.846246735	7214729.0
819	2021-02-11	149.6791	149.79	148.75	147.036833446	11962758.0
820	2021-02-12	147.7	148.08	147.03	145.210718101	14088379.0
821	2021-02-16	145.22	145.655	144.6625	142.999637899	17789087.0
822	2021-02-17	145.95	146.38	144.98	143.907760124	11184185.0
823	2021-02-18	144.61	145.6	144.32	143.325377393	10755817.0
824	2021-02-19	144.06	144.32	142.8517	141.420294897	12741726.0
825	2021-02-22	143.03	143.74	141.72	140.344367477	12882489.0
826	2021-02-23	141.52	142.5	141.14	139.939660833	12658455.0
827	2021-02-24	139.352	141.175	139.16	139.021667713	17363058.0
828	2021-02-25	139.52	139.92	136.61	136.751362149	52354214.0
829	2021-02-26	140.77	143.3	139.68	141.272231491	44906950.0
830	2021-03-01	140.66	141.41	140.09	139.408336286	22050428.0
831	2021-03-02	140.4	141.13	140.295	139.418219197	12482218.0
832	2021-03-03	139.38	140.15	138.76	137.906133882	19763736.0
833	2021-03-04	139.632	139.94	137.96	137.016671932	22366564.0
834	2021-03-05	138.1687	139.34	137.99	137.283510517	20598039.0
835	2021-03-08	138.83	138.9	137.83	136.216156177	15236619.0
836	2021-03-09	139.27	139.815	138.97	138.103792093	14463394.0
837	2021-03-10	139.8	140.15	139.28	138.380513589	12387639.0
838	2021-03-11	139.17	139.38	138.46	137.382339622	14150742.0
839	2021-03-12	136.4	136.4591	135.65	134.466881009	20402701.0
840	2021-03-15	136.49	137.09	136.41	135.257513853	11366662.0
841	2021-03-16	137.02	137.12	135.75	134.713953773	15567907.0
842	2021-03-17	135.15	135.525	134.15	133.705896896	27107490.0
843	2021-03-18	133.31	134.47	133.19	132.35193815	21622014.0
844	2021-03-19	134.08	134.83	133.8	133.172219726	18684950.0
845	2021-03-22	135.69	136.41	135.37	134.66453922	17047525.0
846	2021-03-23	136.585	137.54	136.15	135.880137218	16768448.0
847	2021-03-24	137.06	138.28	136.945	136.611472599	13862975.0
848	2021-03-25	138.3862	138.655	137.09	135.534235349	20781964.0
849	2021-03-26	136.42	137.2392	136.22	135.059855642	8433292.0
850	2021-03-29	136.83	136.8465	134.97	133.913438018	13968084.0
851	2021-03-30	135.3	136.515	135.005	134.615124667	15020777.0
852	2021-03-31	136.34	136.59	134.98	133.864023465	19271281.0
853	2021-04-01	136.55	137.62	136.3	136.082800135	14885947.0
854	2021-04-05	136.55	136.97	135.94	135.489027463	8242978.0
855	2021-04-06	137.16	137.98	137.01	136.409375105	9282395.0
856	2021-04-07	137.45	138.1	136.88	135.45933883	11052827.0
857	2021-04-08	137.39	138.07	137.36	136.577610695	7847918.0
858	2021-04-09	137.5	138.19	137.09	136.082800135	8717951.0
859	2021-04-12	137.46	137.53	137.1	136.023422868	7658990.0
860	2021-04-13	137.3	138.51	137.2	137.042732621	13232786.0
861	2021-04-14	138.03	138.2351	137.57	136.607299328	7293169.0
862	2021-04-15	139.49	140.98	139.455	138.893324114	23896725.0
863	2021-04-16	139.1	139.73	138.9308	137.814637094	15238401.0
864	2021-04-19	138.74	139.31	138.55	137.418788646	13886874.0
865	2021-04-20	138.45	139.76	138.43	138.052146163	11476489.0
866	2021-04-21	139.54	139.91	139.07	138.329240076	11902155.0
867	2021-04-22	140.0	140.39	139.2	138.932908959	14156678.0
868	2021-04-23	140.38	140.47	139.49	138.60633399	12302248.0
869	2021-04-26	140.15	140.51	139.85	138.408409766	9103549.0
870	2021-04-27	139.59	139.82	138.525	137.201072	14137281.0
871	2021-04-28	138.65	138.89	137.96	137.290137901	15263720.0
872	2021-04-29	137.45	138.36	137.125	136.884393242	17178229.0
873	2021-04-30	138.507	138.73	137.98	137.201072	15692322.0
874	2021-05-03	138.7	139.645	138.28	137.283280816	16447651.0
875	2021-05-04	139.49	140.16	139.155	138.21488841	18640004.0
876	2021-05-05	139.03	139.85	138.92	138.44283495	11128146.0
877	2021-05-06	139.25	140.19	139.2003	138.670781489	21907928.0
878	2021-05-07	140.1	140.6	138.91	137.986941871	18346877.0
879	2021-05-10	138.95	139.25	137.69	136.58953048	15146246.0
880	2021-05-11	137.23	137.48	136.77	135.816494391	15158611.0
881	2021-05-12	136.67	136.8	135.36	134.389350842	20859432.0
882	2021-05-13	135.93	136.37	135.63	134.597475943	13074735.0
883	2021-05-14	136.53	137.08	136.22	135.856137267	17566732.0
884	2021-05-17	136.83	137.17	136.565	135.568726414	6113792.0
885	2021-05-18	136.4	136.57	136.07	135.221851246	11423065.0
886	2021-05-19	136.54	137.3	135.62	134.894797516	14296300.0
887	2021-05-20	136.76	137.49	136.67	136.004798054	13310501.0
888	2021-05-21	137.66	137.7	137.06	136.440869694	10171561.0
889	2021-05-24	137.99	138.58	137.89	136.946316367	6736459.0
890	2021-05-25	138.63	139.5	138.62	138.21488841	12346882.0
891	2021-05-26	139.59	139.91	138.88	137.977031152	9793707.0
892	2021-05-27	138.5	138.69	137.99	137.417075524	10695157.0
893	2021-05-28	138.582	139.3	138.34	137.203995063	10258035.0
894	2021-06-01	137.82	138.26	137.25	137.173541406	11778666.0
895	2021-06-02	138.55	138.79	138.32	137.491141675	7347905.0
896	2021-06-03	138.51	138.51	137.845	136.975041237	10994063.0
897	2021-06-04	138.52	139.9	138.52	138.850867829	15773737.0
898	2021-06-07	139.59	139.705	139.325	138.424092467	7799833.0
899	2021-06-08	140.655	140.66	140.21	139.396743292	11231222.0
900	2021-06-09	141.765	142.15	141.25	140.627444337	12768309.0
901	2021-06-10	140.83	142.56	140.68	141.471070053	19698410.0
902	2021-06-11	142.305	142.4	141.84	141.242794859	8646698.0
903	2021-06-14	142.1	142.1	141.015	140.160968941	9401341.0
904	2021-06-15	140.8	141.09	140.48	139.992243798	18207559.0
905	2021-06-16	141.4	141.67	140.21	139.873143697	19666116.0
906	2021-06-17	141.86	144.925	141.64	141.967320474	35225794.0
907	2021-06-18	144.28	146.04	144.12	144.637147739	26616912.0
908	2021-06-21	144.39	144.49	143.02	142.215445684	16485035.0
909	2021-06-22	142.17	143.68	142.12	142.562820979	14530318.0
910	2021-06-23	143.11	143.5	142.71	142.195595668	12041212.0
911	2021-06-24	143.42	143.9	143.33	142.423870861	8788460.0
912	2021-06-25	143.265	143.4	141.37	140.945044606	15562491.0
913	2021-06-28	142.72	143.8	142.7	142.394095836	11460926.0
914	2021-06-29	143.1	143.72	143.04	142.632296038	11218106.0
915	2021-06-30	144.25	144.93	144.07	143.267496577	15708857.0
916	2021-07-01	143.98	144.31	143.53	143.274942318	10809998.0
917	2021-07-02	144.23	145.04	144.11	144.139541055	9650170.0
918	2021-07-06	145.72	146.99	145.715	145.828986861	20037177.0
919	2021-07-07	147.57	148.56	147.22	147.120916008	20964385.0
920	2021-07-08	148.88	149.44	148.17	147.697315165	17487838.0
921	2021-07-09	146.87	146.99	146.49	145.620290615	14483634.0
922	2021-07-12	147.09	147.23	146.17	145.431470201	10610428.0
923	2021-07-13	146.82	147.46	144.64	144.318423552	23340375.0
924	2021-07-14	146.01	146.92	145.81	145.958179776	16038556.0
925	2021-07-15	147.95	148.6	147.03	147.568122251	18462700.0
926	2021-07-16	147.34	148.34	147.32	147.289860588	12787919.0
927	2021-07-19	150.95	151.95	150.62	150.519683454	40203891.0
928	2021-07-20	152.53	152.71	149.76	149.068747644	25674791.0
929	2021-07-21	148.18	148.5	146.67	147.180543507	19988911.0
930	2021-07-22	148.11	149.805	148.06	148.571851818	18136907.0
931	2021-07-23	147.94	148.655	147.89	147.578060167	12639262.0
932	2021-07-26	148.995	149.06	147.88	147.140791841	10737870.0
933	2021-07-27	149.33	149.69	148.99	148.710982649	13036604.0
934	2021-07-28	148.67	149.67	148.27	148.720920566	14346869.0
935	2021-07-29	148.78	149.22	148.53	147.896073495	11521744.0
936	2021-07-30	149.13	149.72	149.06	148.591727651	14342162.0
937	2021-08-02	149.454	151.23	149.18	149.91518285	21232706.0
938	2021-08-03	150.75	151.23	150.39	149.994782071	13361939.0
939	2021-08-04	151.5	151.82	149.72	150.303229052	18267907.0
940	2021-08-05	150.76	150.92	150.0	149.53708655	15345359.0
941	2021-08-06	148.322	148.76	147.6909	147.039660991	21144286.0
942	2021-08-09	148.152	148.56	147.23	146.512316152	12942623.0
943	2021-08-10	147.49	147.57	146.56	145.835722774	13716901.0
944	2021-08-11	146.412	147.23	145.71	145.74617365	17227605.0
945	2021-08-12	146.09	146.44	145.43	145.507375987	14710931.0
946	2021-08-13	146.83	148.56	146.81	147.805803493	18629511.0
947	2021-08-16	149.19	150.02	148.81	148.163999988	19171543.0
948	2021-08-17	148.88	149.47	148.67	148.104300572	14126883.0
949	2021-08-18	148.71	149.47	148.45	148.601795703	13143979.0
950	2021-08-19	150.31	150.46	149.81	149.696284992	15474585.0
951	2021-08-20	150.59	150.81	150.11	149.795784018	12388424.0
952	2021-08-23	150.2	150.495	149.92	149.696284992	10615040.0
953	2021-08-24	149.76	150.07	149.28	148.532146385	13835931.0
954	2021-08-25	149.21	149.37	147.58	147.29835846	16743814.0
955	2021-08-26	147.965	148.57	147.51	147.706304467	16657435.0
956	2021-08-27	148.57	149.485	148.33	148.711244632	15384740.0
957	2021-08-30	148.99	149.9	148.93	149.099290835	10596306.0
958	2021-08-31	149.67	150.09	148.5	148.084400767	15262401.0
959	2021-09-01	149.27	149.39	148.49	148.332499599	10807084.0
960	2021-09-02	149.24	149.55	148.75	148.980065753	9766003.0
961	2021-09-03	148.27	148.51	147.94	147.625158107	12928250.0
962	2021-09-07	147.262	147.52	146.655	146.379838579	15548172.0
963	2021-09-08	147.66	148.19	147.39	147.376094202	14533699.0
964	2021-09-09	148.17	149.89	147.85	149.159391765	20324739.0
965	2021-09-10	148.9	149.17	148.16	147.844334344	14894629.0
966	2021-09-13	149.042	149.49	148.95	148.740964404	15036064.0
967	2021-09-14	149.73	151.57	149.58	150.54418708	19918375.0
968	2021-09-15	151.21	151.25	149.93	150.016171601	11940558.0
969	2021-09-16	149.67	150.45	149.5	149.328755221	13328978.0
970	2021-09-17	149.182	149.36	148.7	148.611451173	13783034.0
971	2021-09-20	150.57	151.37	150.23	150.454524074	14660406.0
972	2021-09-21	150.71	150.96	150.2	150.325010843	10035770.0
973	2021-09-22	150.79	151.79	150.44	151.221640903	22277765.0
974	2021-09-23	150.42	150.45	148.3401	147.804484119	23853343.0
975	2021-09-24	147.84	147.85	146.735	146.359913467	20203937.0
976	2021-09-27	146.06	146.87	145.88	145.821935431	13464252.0
977	2021-09-28	144.33	145.07	143.64	143.550472612	26613486.0
978	2021-09-29	144.8	145.43	143.69	143.799536518	23569416.0
979	2021-09-30	144.1	144.515	143.65	143.779611405	22567556.0
980	2021-10-01	144.85	145.4	144.2	144.988154157	26151798.0
981	2021-10-04	144.67	145.46	144.1	144.619075264	28027596.0
982	2021-10-05	144.6	144.7	143.461	143.222560535	22659503.0
983	2021-10-06	144.23	144.715	144.025	144.030544057	18696687.0
984	2021-10-07	143.185	143.335	142.59	142.524303171	14856041.0
985	2021-10-08	142.255	142.35	141.525	141.52679265	17257754.0
986	2021-10-11	141.6	141.9	141.45	141.167688863	7213403.0
987	2021-10-12	142.63	144.01	142.48	143.581664323	17968952.0
988	2021-10-13	144.61	145.53	144.5754	144.978179051	23584827.0
989	2021-10-14	145.37	145.96	144.945	145.516834733	12950609.0
990	2021-10-15	145.0	145.14	144.47	144.66895079	11811540.0
991	2021-10-18	145.0	146.0	144.52	145.347257944	12115879.0
992	2021-10-19	144.66	144.73	143.65	143.342261798	12156566.0
993	2021-10-20	143.25	143.68	142.51	142.374676593	12782477.0
994	2021-10-21	143.0	143.15	142.23	142.205099804	13660022.0
995	2021-10-22	143.45	144.4	143.21	143.771191322	13740010.0
996	2021-10-25	143.67	144.3	143.63	143.551739007	8138047.0
997	2021-10-26	144.62	145.1	143.74	144.738776527	13670997.0
998	2021-10-27	146.4	148.18	145.93	147.372204301	22092262.0
999	2021-10-28	147.79	148.33	146.835	146.87344904	17497586.0
1000	2021-10-29	146.47	148.0	146.32	147.322328775	19087338.0
1001	2021-11-01	145.8	146.76	145.7	146.263187067	18003139.0
1002	2021-11-02	146.5	147.57	146.5	146.912402251	9810140.0
1003	2021-11-03	147.82	147.98	145.53	145.394237512	20639350.0
1004	2021-11-04	145.87	147.36	145.85	146.922390177	15922377.0
1005	2021-11-05	148.52	149.58	148.13	149.119733878	21513029.0
1006	2021-11-08	148.96	149.28	148.51	148.840071952	12083905.0
1007	2021-11-09	150.8	151.767	150.64	150.777729579	23086406.0
1008	2021-11-10	150.83	150.93	147.03	148.021062027	28170644.0
1009	2021-11-11	148.508	148.655	147.89	147.801327657	5552818.0
1010	2021-11-12	148.0	148.51	146.76	147.152112473	12609431.0
1011	2021-11-15	146.89	146.96	145.22	145.304346179	15232710.0
1012	2021-11-16	145.69	146.38	144.85	144.93479292	12998708.0
1013	2021-11-17	144.57	146.29	144.46	146.0834044	14239864.0
1014	2021-11-18	145.9917	146.9	145.95	146.632740325	11055620.0
1015	2021-11-19	147.58	148.595	147.58	148.180868842	14022924.0
1016	2021-11-22	147.4	147.64	146.125	146.442969733	15267367.0
1017	2021-11-23	145.93	146.11	144.5	144.32552944	15321246.0
1018	2021-11-24	144.94	146.82	144.79	146.642728251	13769705.0
1019	2021-11-26	148.83	150.68	148.67	150.348248765	20064778.0
1020	2021-11-29	148.31	149.635	148.17	149.13970973	23234231.0
1021	2021-11-30	150.83	152.07	150.25	151.406968912	31481117.0
1022	2021-12-01	150.485	152.41	149.79	152.34	30838845.0
1023	2021-12-02	152.93	152.99	150.76	152.53	17754176.0
1024	2021-12-03	151.68	155.12	151.35	154.35	34427106.0
1025	2021-12-06	154.05	154.35	151.93	152.23	30924205.0
1026	2021-12-07	151.72	152.525	150.8601	151.0	22115851.0
1027	2021-12-08	150.472	150.48	148.36	148.39	33633891.0
1028	2021-12-09	149.34	149.84	148.48	149.22	17544892.0
1029	2021-12-10	149.92	150.24	148.81	148.86	14298740.0