drift/data/IEF.csv

1	time	open	high	low	close	volume
2	2017-11-10	106.0	106.0307	105.79	99.0610786793	1861954.0
3	2017-11-13	105.91	105.96	105.77	99.0142766956	868580.0
4	2017-11-14	105.81	106.0	105.79	99.1546826466	1629226.0
5	2017-11-15	106.28	106.35	106.085	99.5103777227	1933134.0
6	2017-11-16	106.14	106.2	106.02	99.2576470108	1749220.0
7	2017-11-17	106.23	106.28	106.1	99.3886925651	941512.0
8	2017-11-20	106.05	106.15	105.95	99.2295658205	1153378.0
9	2017-11-21	106.18	106.23	105.95	99.248286614	835610.0
10	2017-11-22	106.14	106.42	106.1	99.5665401031	1657908.0
11	2017-11-24	106.27	106.34	106.235	99.4822965325	614375.0
12	2017-11-27	106.33	106.4236	106.19	99.5478193096	1927505.0
13	2017-11-28	106.51	106.545	106.28	99.5665401031	1386944.0
14	2017-11-29	106.02	106.08	105.88	99.248286614	3193599.0
15	2017-11-30	105.96	106.01	105.59	98.9393935217	3306445.0
16	2017-12-01	105.7	106.34	105.5	99.3041597582	4341543.0
17	2017-12-04	105.65	105.88	105.64	99.2572872198	2356429.0
18	2017-12-05	105.71	105.99	105.69	99.3322832812	1586008.0
19	2017-12-06	106.2	106.31	106.16	99.53852245	1459045.0
20	2017-12-07	106.18	106.265	105.8634	99.3604068042	1953408.0
21	2017-12-08	105.97	106.02	105.83	99.2854107429	2519666.0
22	2017-12-11	105.97	106.02	105.81	99.2197891892	702208.0
23	2017-12-12	105.74	105.76	105.6	99.1354186201	2557740.0
24	2017-12-13	105.9	106.22	105.79	99.53852245	1477764.0
25	2017-12-14	105.99	106.23	105.86	99.5010244193	982369.0
26	2017-12-15	105.98	106.17	105.92	99.4822754039	1845221.0
27	2017-12-18	106.03	106.06	105.84	99.2572872198	1610297.0
28	2017-12-19	105.62	105.63	105.25	98.8073108516	4535080.0
29	2017-12-20	105.1	105.29	105.04	98.5167011138	3026981.0
30	2017-12-21	104.94	105.01	104.87	98.5862046512	2098847.0
31	2017-12-22	104.99	105.04	104.95	98.6237613005	696874.0
32	2017-12-26	105.05	105.2	105.03	98.6613179499	2584778.0
33	2017-12-27	105.23	105.57	105.23	99.0838302556	2291488.0
34	2017-12-28	105.43	105.48	105.34	98.9617711451	1540546.0
35	2017-12-29	105.47	105.64	105.46	99.121386905	1849555.0
36	2018-01-02	105.44	105.47	105.09	98.7927662228	3902185.0
37	2018-01-03	105.35	105.41	105.22	98.8960470086	2135976.0
38	2018-01-04	105.1	105.29	105.02	98.8491011969	2430030.0
39	2018-01-05	105.28	105.32	105.06	98.7270420864	2163587.0
40	2018-01-08	105.2	105.22	105.01	98.6800962746	2450624.0
41	2018-01-09	104.92	104.92	104.58	98.2106381572	5924200.0
42	2018-01-10	104.29	104.62	104.23	98.1824706702	2142476.0
43	2018-01-11	104.52	104.73	104.42	98.2481948066	1798688.0
44	2018-01-12	104.42	104.61	104.4	98.1824706702	1430710.0
45	2018-01-16	104.74	104.76	104.48	98.2294164819	5927505.0
46	2018-01-17	104.46	104.63	104.32	98.0134657479	2186145.0
47	2018-01-18	104.11	104.21	103.98	97.7036233905	3326215.0
48	2018-01-19	104.0	104.0	103.73	97.4501160071	2921631.0
49	2018-01-22	103.87	103.95	103.67	97.4125593577	8047404.0
50	2018-01-23	103.99	104.11	103.9	97.6942342281	1780075.0
51	2018-01-24	103.87	103.95	103.73	97.5064509812	1952198.0
52	2018-01-25	103.74	104.09	103.62	97.7224017152	3341952.0
53	2018-01-26	103.96	103.96	103.66	97.4313376824	3324858.0
54	2018-01-29	103.5	103.55	103.31	97.1872194613	2328244.0
55	2018-01-30	103.42	103.48	103.22	96.961879565	2346906.0
56	2018-01-31	103.44	103.49	103.02	96.990047052	2966405.0
57	2018-02-01	103.1	103.1	102.57	96.4903004358	8958312.0
58	2018-02-02	102.29	102.37	102.11	96.1329289527	5753531.0
59	2018-02-05	102.25	103.31	102.09	96.9229080206	6901979.0
60	2018-02-06	102.95	103.04	102.61	96.4997049486	5382882.0
61	2018-02-07	102.75	102.77	102.19	96.2175695672	4773709.0
62	2018-02-08	102.03	102.53	101.89	96.3022101816	5685261.0
63	2018-02-09	102.11	102.81	102.11	96.1329289527	4376918.0
64	2018-02-12	102.22	102.36	102.08	96.1047154146	2836265.0
65	2018-02-13	102.27	102.39	102.18	96.2645921307	2698089.0
66	2018-02-14	102.06	102.06	101.63	95.6815123425	4141940.0
67	2018-02-15	101.76	101.96	101.74	95.7097258807	3057291.0
68	2018-02-16	102.09	102.18	101.96	95.9354341858	2277771.0
69	2018-02-20	101.81	101.96	101.72	95.8319845459	2138272.0
70	2018-02-21	102.0	102.0	101.47	95.5498491645	2253855.0
71	2018-02-22	101.76	101.87	101.7001	95.6815123425	4412008.0
72	2018-02-23	102.01	102.21	101.98	96.0482883383	4484674.0
73	2018-02-26	102.36	102.45	102.2	96.1611424909	2725643.0
74	2018-02-27	102.29	102.33	101.74	95.8601980841	3308886.0
75	2018-02-28	102.05	102.19	101.97	96.0859063892	2521402.0
76	2018-03-01	102.16	102.61	102.03	96.4990635608	5352579.0
77	2018-03-02	102.32	102.33	102.01	96.1411363363	2140780.0
78	2018-03-05	102.35	102.35	101.82	96.0186875489	2059342.0
79	2018-03-06	101.97	102.15	101.92	96.0092684114	2331340.0
80	2018-03-07	102.16	102.22	101.92	96.0092684114	1258112.0
81	2018-03-08	102.07	102.24	102.02	96.2070702987	1637019.0
82	2018-03-09	101.89	102.0	101.77	95.9998492739	1604478.0
83	2018-03-12	102.0	102.17	101.94	96.2259085736	1885719.0
84	2018-03-13	102.32	102.38	102.13	96.3860339109	1742071.0
85	2018-03-14	102.27	102.66	102.25	96.5744166607	2598905.0
86	2018-03-15	102.51	102.62	102.39	96.5367401107	2757956.0
87	2018-03-16	102.36	102.39	102.24	96.4237104609	3595261.0
88	2018-03-19	102.15	102.46	102.14	96.329519086	2824964.0
89	2018-03-20	102.09	102.16	102.04	96.1411363363	2600627.0
90	2018-03-21	101.94	102.22	101.68	96.2070702987	3365609.0
91	2018-03-22	102.52	102.77	102.39	96.6026740731	5026477.0
92	2018-03-23	102.46	102.75	102.46	96.734541998	2518958.0
93	2018-03-26	102.52	102.65	102.39	96.4708061483	4185089.0
94	2018-03-27	102.53	103.05	102.52	97.0171161226	3495878.0
95	2018-03-28	103.21	103.26	102.89	96.9982778476	2762514.0
96	2018-03-29	103.01	103.31	103.01	97.1960797349	2572109.0
97	2018-04-02	102.94	103.34	102.89	97.2950136455	2748781.0
98	2018-04-03	102.96	103.0	102.75	96.9836545056	4229566.0
99	2018-04-04	103.0	103.0	102.68	96.9270437529	2216873.0
100	2018-04-05	102.57	102.61	102.43	96.6817304912	1789294.0
101	2018-04-06	102.8	102.96	102.66	97.1063111365	2651185.0
102	2018-04-09	102.74	102.94	102.65	97.1251813874	2071118.0
103	2018-04-10	102.81	102.87	102.68	96.9553491293	1622794.0
104	2018-04-11	102.96	103.0	102.76	97.0497003838	2521033.0
105	2018-04-12	102.72	102.73	102.46	96.7006007421	2188647.0
106	2018-04-13	102.4	102.63	102.4	96.7855168711	2937674.0
107	2018-04-16	102.33	102.55	102.31	96.7383412439	1637379.0
108	2018-04-17	102.48	102.66	102.44	96.7949519966	1301847.0
109	2018-04-18	102.38	102.5	102.19	96.4175469786	2127606.0
110	2018-04-19	101.95	102.02	101.79	96.153363466	3181502.0
111	2018-04-20	101.78	101.84	101.57	95.8325692006	2309432.0
112	2018-04-23	101.48	101.53	101.34	95.7382179461	5022804.0
113	2018-04-24	101.33	101.45	101.26	95.6249964407	3179197.0
114	2018-04-25	101.19	101.25	101.06	95.4174236808	3295766.0
115	2018-04-26	101.37	101.46	101.31	95.6910423189	1989519.0
116	2018-04-27	101.51	101.65	101.5	95.8514394515	2409325.0
117	2018-04-30	101.64	101.81	101.62	95.9552258315	3504377.0
118	2018-05-01	101.5	101.5	101.31	95.8053781126	1893967.0
119	2018-05-02	101.39	101.51	101.3	95.8242839593	3852560.0
120	2018-05-03	101.58	101.77	101.56	96.0700599663	6027127.0
121	2018-05-04	101.75	101.79	101.49	96.0795128896	2370639.0
122	2018-05-07	101.63	101.66	101.54	96.0322482729	1854923.0
123	2018-05-08	101.43	101.52	101.32	95.871548576	1654562.0
124	2018-05-09	101.19	101.3	101.16	95.6541313391	2838373.0
125	2018-05-10	101.43	101.48	101.3	95.8526427293	4183730.0
126	2018-05-11	101.47	101.47	101.3	95.8620956527	2816308.0
127	2018-05-14	101.25	101.28	101.18	95.6541313391	4761961.0
128	2018-05-15	100.8	100.8	100.49	95.1247676317	6812535.0
129	2018-05-16	100.5	100.7	100.42	94.9262562414	4784233.0
130	2018-05-17	100.46	100.52	100.33	94.8695387013	1702645.0
131	2018-05-18	100.55	100.81	100.55	95.2382027118	2642316.0
132	2018-05-21	100.7	100.83	100.64	95.3043731753	2845114.0
133	2018-05-22	100.82	100.83	100.69	95.2665614819	1976999.0
134	2018-05-23	101.09	101.3	101.07	95.7013959558	5102523.0
135	2018-05-24	101.47	101.64	101.43	95.9471719628	2994068.0
136	2018-05-25	101.81	101.91	101.76	96.3252888966	2838422.0
137	2018-05-29	102.35	103.2	102.24	97.3651104647	11256244.0
138	2018-05-30	102.57	102.72	102.38	96.9491818375	4512176.0
139	2018-05-31	102.57	102.74	102.34	96.9019172208	5321715.0
140	2018-06-01	101.85	102.09	101.77	96.5445967183	7891390.0
141	2018-06-04	101.82	101.83	101.57	96.2036170772	3131829.0
142	2018-06-05	101.84	101.97	101.72	96.4498801513	4305593.0
143	2018-06-06	101.56	101.59	101.36	96.0615422267	3910489.0
144	2018-06-07	101.42	102.13	101.39	96.4688234647	4400363.0
145	2018-06-08	101.74	101.86	101.68	96.3362202709	7342793.0
146	2018-06-11	101.53	101.64	101.51	96.241503704	1875769.0
147	2018-06-12	101.47	101.6	101.45	96.1846737638	1664843.0
148	2018-06-13	101.58	101.65	101.16	96.0710138834	3294672.0
149	2018-06-14	101.62	101.76	101.54	96.3741068977	3626405.0
150	2018-06-15	101.97	102.1	101.8	96.4498801513	5826513.0
151	2018-06-18	101.96	101.98	101.8	96.4972384348	4601074.0
152	2018-06-19	102.18	102.28	102.09	96.7529731656	4172900.0
153	2018-06-20	102.11	102.13	101.81	96.4404084946	3058959.0
154	2018-06-21	101.98	102.17	101.98	96.6961432254	2680469.0
155	2018-06-22	101.96	102.16	101.95	96.7150865388	2309933.0
156	2018-06-25	102.22	102.4	102.21	96.8476897326	8111232.0
157	2018-06-26	102.27	102.36	102.21	96.8950480161	3873192.0
158	2018-06-27	102.56	102.73	102.48	97.2644426273	3044183.0
159	2018-06-28	102.68	102.71	102.51	97.1697260603	3705643.0
160	2018-06-29	102.58	102.68	102.5	97.0939528067	2721230.0
161	2018-07-02	102.42	102.45	102.22	97.0273272792	3911496.0
162	2018-07-03	102.29	102.51	102.28	97.2740471334	1463832.0
163	2018-07-05	102.48	102.64	102.46	97.2835363586	1682545.0
164	2018-07-06	102.64	102.71	102.52	97.368939385	3206616.0
165	2018-07-09	102.37	102.44	102.33	97.1222195308	2258773.0
166	2018-07-10	102.25	102.36	102.21	97.0463057295	4461056.0
167	2018-07-11	102.46	102.51	102.32	97.2455794579	2198695.0
168	2018-07-12	102.35	102.48	102.33	97.2076225573	1385932.0
169	2018-07-13	102.55	102.64	102.48	97.368939385	2892476.0
170	2018-07-16	102.39	102.48	102.26	97.2076225573	1782641.0
171	2018-07-17	102.5	102.5	102.35	97.1506872063	1034701.0
172	2018-07-18	102.43	102.45	102.27	97.074773405	1355277.0
173	2018-07-19	102.37	102.67	102.35	97.3404717095	4201724.0
174	2018-07-20	102.46	102.46	102.18	96.9988596037	3363165.0
175	2018-07-23	102.1	102.11	101.7	96.5243983456	5285683.0
176	2018-07-24	101.7	101.84	101.63	96.5908229217	3293839.0
177	2018-07-25	101.91	101.98	101.66	96.5243983456	2408954.0
178	2018-07-26	101.82	101.87	101.59	96.4200168688	2598215.0
179	2018-07-27	101.84	101.84	101.68	96.5718444714	1435099.0
180	2018-07-30	101.57	101.76	101.56	96.4484845443	3832706.0
181	2018-07-31	101.8	101.83	101.71	96.5813336966	3053579.0
182	2018-08-01	101.26	101.41	101.19	96.3535021451	5366771.0
183	2018-08-02	101.41	101.48	101.32	96.4675974703	3370763.0
184	2018-08-03	101.54	101.75	101.53	96.7148040082	2174780.0
185	2018-08-06	101.79	101.95	101.76	96.7623437271	3867205.0
186	2018-08-07	101.71	101.71	101.54	96.562676908	2181388.0
187	2018-08-08	101.59	101.71	101.58	96.6482484019	2780441.0
188	2018-08-09	101.81	101.93	101.79	96.9144708274	4318009.0
189	2018-08-10	102.2	102.5	102.17	97.3328203532	4327822.0
190	2018-08-13	102.31	102.46	102.23	97.3042965219	1764670.0
191	2018-08-14	102.32	102.33	102.19	97.2092170842	2487598.0
192	2018-08-15	102.46	102.68	102.43	97.4469156784	4810823.0
193	2018-08-16	102.51	102.52	102.28	97.4183918471	2594433.0
194	2018-08-17	102.55	102.64	102.4	97.4564236222	3043399.0
195	2018-08-20	102.7	102.86	102.68	97.7606778227	2901051.0
196	2018-08-21	102.73	102.73	102.61	97.62756661	2516672.0
197	2018-08-22	102.96	102.96	102.77	97.8082175416	2396765.0
198	2018-08-23	102.91	102.95	102.83	97.7987095978	871043.0
199	2018-08-24	102.68	102.91	102.64	97.8272334291	1296659.0
200	2018-08-27	102.75	102.78	102.64	97.6085507224	1852217.0
201	2018-08-28	102.48	102.52	102.39	97.3898680158	1506723.0
202	2018-08-29	102.46	102.47	102.3	97.3613441845	1420391.0
203	2018-08-30	102.54	102.68	102.51	97.5419951161	2780914.0
204	2018-08-31	102.82	102.83	102.6	97.5610110036	2132150.0
205	2018-09-04	102.26	102.32	102.12	97.3382665034	3419538.0
206	2018-09-05	102.15	102.23	102.05	97.3287394145	1332312.0
207	2018-09-06	102.22	102.45	102.21	97.5288082798	1656715.0
208	2018-09-07	102.01	102.04	101.87	97.090562194	4404950.0
209	2018-09-10	101.89	102.01	101.89	97.1477247269	3110962.0
210	2018-09-11	101.77	101.8	101.6	96.7952224405	3360533.0
211	2018-09-12	101.76	101.81	101.72	96.9095475063	1398928.0
212	2018-09-13	101.86	101.86	101.69	96.9000204175	1281586.0
213	2018-09-14	101.51	101.62	101.46	96.7190057299	3749860.0
214	2018-09-17	101.41	101.58	101.38	96.7380599075	3808368.0
215	2018-09-18	101.41	101.42	101.09	96.337922177	4972854.0
216	2018-09-19	101.06	101.07	100.8	96.175961667	5515879.0
217	2018-09-20	100.83	101.06	100.8	96.1854887558	2973763.0
218	2018-09-21	100.9	101.06	100.9	96.2235971111	1024338.0
219	2018-09-24	100.85	101.01	100.84	96.118799134	2389846.0
220	2018-09-25	100.77	100.81	100.68	96.0235282458	2878702.0
221	2018-09-26	100.89	101.14	100.84	96.337922177	2502900.0
222	2018-09-27	101.05	101.15	100.99	96.337922177	6342756.0
223	2018-09-28	101.29	101.3	101.13	96.3855576211	3931040.0
224	2018-10-01	100.83	100.89	100.71	96.1418804121	6408018.0
225	2018-10-02	100.86	101.04	100.86	96.3900870342	2914994.0
226	2018-10-03	100.78	100.79	100.09	95.6741063936	6612700.0
227	2018-10-04	99.98	100.13	99.88	95.4258997716	6427458.0
228	2018-10-05	99.82	99.91	99.6	95.1967859666	5676607.0
229	2018-10-08	99.82	99.86	99.74	95.2349716008	1947785.0
230	2018-10-09	99.79	99.95	99.76	95.416353363	3066265.0
231	2018-10-10	99.71	100.03	99.67	95.4640854057	3001929.0
232	2018-10-11	100.22	100.55	100.09	95.8554881559	5821540.0
233	2018-10-12	100.29	100.53	100.24	95.7409312534	2647915.0
234	2018-10-15	100.39	100.44	100.26	95.7982097047	1859965.0
235	2018-10-16	100.27	100.35	100.2	95.7886632961	2704240.0
236	2018-10-17	100.32	100.42	100.05	95.5118174484	3336192.0
237	2018-10-18	100.0	100.4	99.95	95.6836528022	2587666.0
238	2018-10-19	100.22	100.24	100.03	95.5690958997	5531932.0
239	2018-10-22	100.22	100.26	100.12	95.5881887168	1690101.0
240	2018-10-23	100.65	100.79	100.34	95.8363953388	4420115.0
241	2018-10-24	100.67	100.96	100.6	96.3519014	4881155.0
242	2018-10-25	100.75	100.82	100.6	96.122787595	3559921.0
243	2018-10-26	101.07	101.3	101.04	96.5523759794	4220756.0
244	2018-10-29	101.01	101.24	100.85	96.5428295708	3766926.0
245	2018-10-30	100.94	101.06	100.87	96.3328085829	5746643.0
246	2018-10-31	100.61	100.74	100.55	96.0941483694	3956743.0
247	2018-11-01	100.36	100.57	100.33	96.176377314	4834317.0
248	2018-11-02	100.29	100.32	99.93	95.6406290668	5250949.0
249	2018-11-05	100.16	100.2	100.03	95.6980306647	2446666.0
250	2018-11-06	100.1	100.1	99.91	95.5927944018	2456739.0
251	2018-11-07	100.09	100.17	99.91	95.5927944018	3297630.0
252	2018-11-08	100.0	100.02	99.75	95.45885734	2188899.0
253	2018-11-09	99.93	100.22	99.92	95.8319677265	2772679.0
254	2018-11-12	100.38	100.51	100.33	96.1189757161	3704933.0
255	2018-11-13	100.42	100.58	100.35	96.19551118	3265009.0
256	2018-11-14	100.43	100.96	100.39	96.3964167727	4626422.0
257	2018-11-15	101.01	101.06	100.71	96.4633853036	2621253.0
258	2018-11-16	101.06	101.18	100.98	96.7599602262	7226698.0
259	2018-11-19	101.06	101.32	101.06	96.903464221	3447829.0
260	2018-11-20	101.32	101.42	101.23	96.884330355	3658623.0
261	2018-11-21	101.18	101.25	101.07	96.8651964891	1896977.0
262	2018-11-23	101.46	101.465	101.31	96.922598087	531238.0
263	2018-11-26	101.19	101.23	101.13	96.8460626231	2345621.0
264	2018-11-27	101.2	101.4	101.19	96.941731953	2334393.0
265	2018-11-28	101.25	101.46	101.17	96.93216502	3582510.0
266	2018-11-29	101.59	101.73	101.46	97.1809052776	4313021.0
267	2018-11-30	101.73	101.82	101.66	97.3722439373	3069684.0
268	2018-12-03	101.44	101.79	101.41	97.5849254679	6004914.0
269	2018-12-04	101.97	102.46	101.94	98.0355091693	7748767.0
270	2018-12-06	102.65	102.965	102.5	98.2847682382	9429900.0
271	2018-12-07	102.49	102.86	102.36	98.5723748561	7319120.0
272	2018-12-10	102.84	103.04	102.71	98.6298961797	9045691.0
273	2018-12-11	102.64	102.85	102.5	98.3806371109	5290089.0
274	2018-12-12	102.45	102.5	102.31	98.1122042674	3727166.0
275	2018-12-13	102.46	102.5	102.34	98.169725591	4116029.0
276	2018-12-14	102.57	102.72	102.52	98.3231157873	3529993.0
277	2018-12-17	102.66	102.93	102.65	98.6107224052	7626952.0
278	2018-12-18	102.75	102.95	102.68	98.8528890949	4461364.0
279	2018-12-19	103.01	103.48	102.78	99.1987301063	7710856.0
280	2018-12-20	103.45	103.47	103.09	99.0738430744	9245162.0
281	2018-12-21	103.2	103.23	103.06	99.1603033273	4918611.0
282	2018-12-24	103.38	103.49	103.26	99.4100773911	6372964.0
283	2018-12-26	103.47	103.62	102.95	98.9393493477	5478030.0
284	2018-12-27	103.43	103.63	103.23	99.1891234115	4602088.0
285	2018-12-28	103.42	103.82	103.385	99.7270983182	4542620.0
286	2018-12-31	103.69	104.66	103.63	100.101759414	7227495.0
287	2019-01-02	104.31	104.43	104.18	100.313106699	18668725.0
288	2019-01-03	104.46	105.315	104.44	101.110462364	10616683.0
289	2019-01-04	104.55	104.59	104.27	100.293893309	6616730.0
290	2019-01-07	104.52	104.57	104.07	100.015299161	5459196.0
291	2019-01-08	104.0	104.09	103.85	99.7655250972	6879507.0
292	2019-01-09	103.84	103.99	103.77	99.8231652658	3248650.0
293	2019-01-10	104.07	104.14	103.79	99.775131792	14412994.0
294	2019-01-11	104.14	104.26	104.07	100.07293933	3825731.0
295	2019-01-14	104.21	104.29	104.05	100.015299161	3090149.0
296	2019-01-15	104.29	104.29	103.97	99.9192322134	4148048.0
297	2019-01-16	103.89	104.0	103.81	99.8615920448	4820794.0
298	2019-01-17	103.9	103.95	103.68	99.6790648444	5328050.0
299	2019-01-18	103.61	103.72	103.35	99.3620439172	6617519.0
300	2019-01-22	103.72	103.91	103.67	99.7078849287	5814417.0
301	2019-01-23	103.61	103.85	103.58	99.6598514549	3507319.0
302	2019-01-24	104.06	104.18	103.98	99.976872382	6030700.0
303	2019-01-25	103.89	103.94	103.73	99.7463117077	2763332.0
304	2019-01-28	103.79	103.98	103.79	99.775131792	3116096.0
305	2019-01-29	103.94	104.16	103.93	100.063332635	2836679.0
306	2019-01-30	104.05	104.43	103.96	100.293893309	5788342.0
307	2019-01-31	104.64	104.93	104.61	100.755014658	10206451.0
308	2019-02-01	104.47	104.49	104.09	100.217119487	9191931.0
309	2019-02-04	103.97	103.97	103.81	99.9956983772	7283506.0
310	2019-02-05	104.0	104.18	103.99	100.168984463	3331094.0
311	2019-02-06	104.28	104.29	104.07	100.246000501	3489763.0
312	2019-02-07	104.42	104.55	104.35	100.573318662	6937372.0
313	2019-02-08	104.63	104.73	104.59	100.708096729	2602723.0
314	2019-02-11	104.45	104.54	104.37	100.554064653	2637191.0
315	2019-02-12	104.38	104.39	104.22	100.419286586	3305304.0
316	2019-02-13	104.07	104.17	104.0	100.168984463	3772135.0
317	2019-02-14	104.61	104.62	104.41	100.640707696	10568669.0
318	2019-02-15	104.35	104.47	104.34	100.544437648	6878987.0
319	2019-02-19	104.63	104.695	104.55	100.717723734	8557378.0
320	2019-02-20	104.62	104.7	104.52	100.698469724	4751098.0
321	2019-02-21	104.3	104.34	104.22	100.400032577	4140206.0
322	2019-02-22	104.5	104.715	104.46	100.698469724	3351041.0
323	2019-02-25	104.43	104.5	104.36	100.544437648	2849605.0
324	2019-02-26	104.75	104.79	104.6	100.842874796	2647726.0
325	2019-02-27	104.57	104.58	104.3	100.48667562	2530612.0
326	2019-02-28	104.34	104.35	104.06	100.226746491	4950133.0
327	2019-03-01	103.74	103.85	103.57	99.8985166524	9003040.0
328	2019-03-04	103.73	103.95	103.66	100.207172878	3506592.0
329	2019-03-05	103.77	103.96	103.7	100.265045921	2112204.0
330	2019-03-06	103.99	104.29	103.99	100.544765626	2401598.0
331	2019-03-07	104.44	104.67	104.43	100.882358373	4822864.0
332	2019-03-08	104.69	104.83	104.58	101.027040979	5211967.0
333	2019-03-11	104.73	104.73	104.57	100.949876922	4654143.0
334	2019-03-12	104.74	105.0	104.7	101.229596627	4942779.0
335	2019-03-13	104.84	104.94	104.8	101.191014599	1714980.0
336	2019-03-14	104.86	104.91	104.65	101.046331993	2514684.0
337	2019-03-15	105.08	105.17	104.97	101.364633726	7844642.0
338	2019-03-18	104.99	105.08	104.94	101.229596627	4166201.0
339	2019-03-19	104.78	104.99	104.75	101.162078078	2138001.0
340	2019-03-20	105.03	105.64	105.01	101.866200093	8061698.0
341	2019-03-21	105.73	105.75	105.48	101.817972558	4633505.0
342	2019-03-22	106.09	106.51	106.04	102.570322109	4721870.0
343	2019-03-25	106.34	106.86	106.25	102.8307508	7829000.0
344	2019-03-26	106.39	106.69	106.34	102.743941236	7483688.0
345	2019-03-27	106.81	107.08	106.75	103.042951955	3555914.0
346	2019-03-28	106.8	106.91	106.66	103.052597462	3769846.0
347	2019-03-29	106.47	106.68	106.44	102.888623842	2748915.0
348	2019-04-01	106.1	106.13	105.68	102.1824319	9430394.0
349	2019-04-02	105.82	105.92	105.76	102.356408799	7318597.0
350	2019-04-03	105.57	105.69	105.52	102.037451151	5207253.0
351	2019-04-04	105.62	105.72	105.55	102.143770367	2293705.0
352	2019-04-05	105.6	105.8	105.59	102.192097284	1749909.0
353	2019-04-08	105.71	105.76	105.56	102.027785768	3591492.0
354	2019-04-09	105.82	105.88	105.72	102.21142805	3210636.0
355	2019-04-10	105.92	106.07	105.91	102.453062632	2059767.0
356	2019-04-11	105.83	105.87	105.72	102.221093434	1547544.0
357	2019-04-12	105.39	105.45	105.27	101.747489653	6032092.0
358	2019-04-15	105.29	105.42	105.29	101.882805019	2410736.0
359	2019-04-16	105.19	105.245	105.03	101.534851222	5003641.0
360	2019-04-17	105.0	105.18	105.0	101.554181988	2348848.0
361	2019-04-18	105.33	105.46	105.29	101.79581657	4893179.0
362	2019-04-22	105.26	105.27	105.12	101.650835821	3630010.0
363	2019-04-23	105.32	105.39	105.28	101.834478103	2462055.0
364	2019-04-24	105.66	105.77	105.64	102.221093434	3266709.0
365	2019-04-25	105.73	105.79	105.59	102.095443451	1457640.0
366	2019-04-26	105.97	105.99	105.85	102.366074183	2156291.0
367	2019-04-29	105.72	105.77	105.61	102.153435751	2715003.0
368	2019-04-30	105.63	105.93	105.62	102.356408799	3621942.0
369	2019-05-01	105.7	106.11	105.55	102.309543289	6870719.0
370	2019-05-02	105.53	105.57	105.27	102.019001231	3126155.0
371	2019-05-03	105.46	105.62	105.43	102.154587525	2625249.0
372	2019-05-06	105.88	105.92	105.73	102.416075377	3370060.0
373	2019-05-07	106.01	106.19	105.96	102.764725846	3965829.0
374	2019-05-08	106.21	106.25	105.86	102.571031141	4226574.0
375	2019-05-09	106.3	106.43	106.05	102.842203728	4224160.0
376	2019-05-10	106.24	106.42	106.05	102.774410581	2855374.0
377	2019-05-13	106.57	106.74	106.52	103.28770155	5653357.0
378	2019-05-14	106.57	106.62	106.44	103.190854198	2573186.0
379	2019-05-15	106.94	106.97	106.74	103.520135196	5512288.0
380	2019-05-16	106.65	106.72	106.55	103.316755756	3898355.0
381	2019-05-17	106.91	106.91	106.62	103.365179432	2128424.0
382	2019-05-20	106.75	106.84	106.53	103.190854198	2439557.0
383	2019-05-21	106.48	106.52	106.34	103.074637374	2675307.0
384	2019-05-22	106.6	106.8	106.57	103.384548903	3561928.0
385	2019-05-23	107.01	107.56	107.01	104.014056695	6184489.0
386	2019-05-24	107.33	107.37	107.23	103.985002489	2422769.0
387	2019-05-28	107.62	107.84	107.53	104.440185046	7038954.0
388	2019-05-29	108.09	108.24	107.78	104.401446105	5251806.0
389	2019-05-30	107.86	108.24	107.72	104.77915078	3461100.0
390	2019-05-31	108.56	108.95	108.49	105.476451719	6020621.0
391	2019-06-03	108.88	109.34	108.77	105.9824956	23830907.0
392	2019-06-04	108.76	108.99	108.595	105.594352419	5503215.0
393	2019-06-05	108.96	109.13	108.76	105.594352419	7712307.0
394	2019-06-06	108.91	109.1	108.73	105.57494526	2392398.0
395	2019-06-07	109.4	109.42	109.14	105.99219918	2805926.0
396	2019-06-10	108.86	108.88	108.675	105.463354096	6071237.0
397	2019-06-11	108.62	108.77	108.58	105.468205885	2735811.0
398	2019-06-12	108.77	108.99	108.76	105.739906112	2062847.0
399	2019-06-13	109.07	109.33	109.05	106.001902759	1684700.0
400	2019-06-14	109.16	109.38	109.15	106.079531396	3880735.0
401	2019-06-17	109.3	109.38	109.17	106.060124237	3038808.0
402	2019-06-18	109.75	109.8	109.41	106.263899407	4564921.0
403	2019-06-19	109.28	109.9	109.205	106.555006793	4541492.0
404	2019-06-20	110.04	110.28	109.965	106.729671224	4575008.0
405	2019-06-21	109.73	109.77	109.45	106.293010145	4305194.0
406	2019-06-24	109.74	109.94	109.71	106.661746167	3046256.0
407	2019-06-25	110.03	110.23	109.95	106.826707019	5251008.0
408	2019-06-26	109.95	109.95	109.6	106.390045941	6674975.0
409	2019-06-27	109.77	110.03	109.68	106.710264065	2538362.0
410	2019-06-28	109.87	110.11	109.81	106.758781963	4341481.0
411	2019-07-01	109.82	109.87	109.5	106.625152028	8191473.0
412	2019-07-02	109.81	110.15	109.79	107.004255039	3117098.0
413	2019-07-03	110.21	110.4	110.2	107.20838743	2607009.0
414	2019-07-05	109.65	109.65	109.34	106.527946128	3664100.0
415	2019-07-08	109.75	109.82	109.48	106.421019638	3254286.0
416	2019-07-09	109.49	109.5	109.34	106.352975507	2061782.0
417	2019-07-10	109.51	109.62	109.34	106.411299048	4343742.0
418	2019-07-11	109.33	109.4	108.88	105.886387186	4769826.0
419	2019-07-12	108.92	109.17	108.89	106.003034266	4141939.0
420	2019-07-15	109.14	109.28	109.07	106.226607837	1753174.0
421	2019-07-16	108.93	109.08	108.83	105.993313676	2766110.0
422	2019-07-17	109.23	109.56	109.22	106.489063768	2624401.0
423	2019-07-18	109.43	109.89	109.4	106.751519699	2386673.0
424	2019-07-19	109.59	109.73	109.51	106.557107898	1728139.0
425	2019-07-22	109.79	109.8	109.63	106.605710848	1629798.0
426	2019-07-23	109.55	109.66	109.42	106.430740228	2329832.0
427	2019-07-24	109.64	109.75	109.56	106.586269668	2268628.0
428	2019-07-25	109.52	109.53	109.23	106.401578458	3172045.0
429	2019-07-26	109.5	109.51	109.32	106.382137277	3004070.0
430	2019-07-29	109.62	109.66	109.52	106.479343178	2505561.0
431	2019-07-30	109.63	109.67	109.445	106.527946128	2514764.0
432	2019-07-31	109.56	109.99	109.39	106.800122649	6669714.0
433	2019-08-01	109.84	110.92	109.79	108.008918845	16938729.0
434	2019-08-02	110.94	111.2	110.84	108.232882525	8503301.0
435	2019-08-05	111.82	112.2	111.76	109.167687448	7626211.0
436	2019-08-06	111.88	112.3	111.79	109.342963371	6462448.0
437	2019-08-07	113.07	113.27	112.17	109.342963371	9665348.0
438	2019-08-08	111.99	112.41	111.66	109.352700923	5178767.0
439	2019-08-09	112.38	112.6	112.06	109.187162551	2868961.0
440	2019-08-12	112.54	112.98	112.51	109.878528692	4739934.0
441	2019-08-13	112.86	112.89	112.15	109.489026641	6005831.0
442	2019-08-14	113.09	113.29	113.0	110.219342987	8124271.0
443	2019-08-15	113.34	114.17	113.28	110.920446679	5240208.0
444	2019-08-16	113.51	113.67	113.17	110.628320141	4976230.0
445	2019-08-19	113.04	113.26	113.01	110.102492371	3693085.0
446	2019-08-20	113.52	113.66	113.46	110.589369936	3161828.0
447	2019-08-21	113.27	113.57	113.21	110.297243397	4921730.0
448	2019-08-22	113.05	113.37	113.0	110.053804615	5860399.0
449	2019-08-23	113.13	113.94	113.01	110.793858513	8222680.0
450	2019-08-26	113.73	113.93	113.58	110.686745449	7581565.0
451	2019-08-27	113.81	114.19	113.81	111.163885461	3267443.0
452	2019-08-28	114.35	114.39	114.12	111.202835667	2505433.0
453	2019-08-29	114.1	114.1	113.69	110.988609538	4232371.0
454	2019-08-30	113.78	114.05	113.74	111.017822192	3651077.0
455	2019-09-03	113.88	114.44	113.7	111.261526809	11753968.0
456	2019-09-04	113.95	114.3	113.95	111.437095099	3447044.0
457	2019-09-05	113.59	113.62	113.08	110.539746062	4597847.0
458	2019-09-06	113.34	113.53	113.27	110.608022619	3111001.0
459	2019-09-09	112.86	112.94	112.69	109.925257048	4818705.0
460	2019-09-10	112.53	112.63	111.88	109.125445949	4797360.0
461	2019-09-11	111.78	111.97	111.75	109.018154217	4736967.0
462	2019-09-12	112.1	112.16	111.35	108.77430937	8612525.0
463	2019-09-13	111.1	111.21	110.5	107.779422394	24188076.0
464	2019-09-16	110.9	111.1	110.75	108.2476045	5388257.0
465	2019-09-17	111.04	111.38	110.94	108.530464523	8255568.0
466	2019-09-18	111.57	111.8	111.2	108.569479698	5209854.0
467	2019-09-19	111.58	111.59	111.32	108.618248667	7148212.0
468	2019-09-20	111.54	112.02	111.48	109.242491476	9915042.0
469	2019-09-23	112.14	112.48	112.06	109.398552178	13163943.0
470	2019-09-24	112.22	112.82	112.21	109.944764635	10525344.0
471	2019-09-25	112.59	112.69	111.9	109.222983888	8430899.0
472	2019-09-26	112.25	112.43	112.16	109.457074941	4234168.0
473	2019-09-27	112.23	112.49	112.19	109.613135643	4546123.0
474	2019-09-30	112.21	112.51	112.17	109.700919788	2806200.0
475	2019-10-01	111.85	112.86	111.81	110.003996499	8555112.0
476	2019-10-02	112.73	113.18	112.71	110.384971179	3909055.0
477	2019-10-03	113.16	113.88	113.14	110.961317488	6128950.0
478	2019-10-04	113.58	113.89	113.51	111.176226282	4707644.0
479	2019-10-07	113.56	113.68	113.4	110.805020184	3193609.0
480	2019-10-08	113.82	113.87	113.48	111.039466141	4305746.0
481	2019-10-09	113.55	113.55	113.2	110.756177277	3337579.0
482	2019-10-10	113.06	113.08	112.56	110.062607989	3924427.0
483	2019-10-11	112.13	112.18	111.72	109.310427212	8685279.0
484	2019-10-14	112.25	112.29	112.16	109.613253239	1932167.0
485	2019-10-15	112.16	112.24	111.64	109.085749837	6639548.0
486	2019-10-16	111.84	112.02	111.75	109.30065863	2755766.0
487	2019-10-17	111.8	112.09	111.72	109.261584304	3191143.0
488	2019-10-18	111.92	112.12	111.87	109.359270119	2406526.0
489	2019-10-21	111.66	111.79	111.51	108.958758277	1735260.0
490	2019-10-22	111.81	111.85	111.5	109.212741396	3334545.0
491	2019-10-23	112.02	112.07	111.79	109.251815722	3305797.0
492	2019-10-24	111.89	112.07	111.78	109.232278559	2654666.0
493	2019-10-25	111.9	111.92	111.42	108.997832603	2387370.0
494	2019-10-28	111.19	111.22	111.05	108.587552179	5838011.0
495	2019-10-29	111.3	111.35	111.15	108.685237994	2200186.0
496	2019-10-30	111.35	111.81	111.31	109.212741396	5452549.0
497	2019-10-31	112.11	112.58	112.07	109.906310684	5594462.0
498	2019-11-01	112.18	112.42	111.88	109.699286113	8159807.0
499	2019-11-04	111.63	111.69	111.5	109.141642368	4147334.0
500	2019-11-05	111.13	111.17	110.85	108.554648953	7068841.0
501	2019-11-06	111.19	111.39	110.98	108.867712108	4129788.0
502	2019-11-07	110.71	110.71	109.98	107.997005208	5890165.0
503	2019-11-08	110.29	110.64	110.24	107.850256855	3042004.0
504	2019-11-11	110.49	110.52	110.24	107.967655538	1569260.0
505	2019-11-12	110.35	110.5	110.18	108.016571656	4446349.0
506	2019-11-13	110.82	110.86	110.63	108.310068363	2475151.0
507	2019-11-14	111.19	111.4	111.14	108.857928884	3189644.0
508	2019-11-15	111.09	111.29	111.08	108.769879872	2104540.0
509	2019-11-18	111.36	111.49	111.33	108.95576112	2222406.0
510	2019-11-19	111.39	111.62	111.39	109.161208816	8306976.0
511	2019-11-20	111.8	112.02	111.72	109.562320983	3838072.0
512	2019-11-21	111.72	111.83	111.57	109.288390722	3054910.0
513	2019-11-22	111.77	111.81	111.6	109.268824275	1879667.0
514	2019-11-25	111.7	111.78	111.68	109.317740393	3573142.0
515	2019-11-26	111.91	111.99	111.85	109.523188088	3579371.0
516	2019-11-27	111.72	111.77	111.61	109.239474604	2351809.0
517	2019-11-29	111.62	111.63	111.44	109.151425592	2882264.0
518	2019-12-02	110.87	111.12	110.81	108.760250245	6826437.0
519	2019-12-03	111.58	112.17	111.57	109.730186717	6562321.0
520	2019-12-04	111.77	111.86	111.39	109.308901179	2072415.0
521	2019-12-05	111.15	111.42	111.14	109.054170388	3061985.0
522	2019-12-06	110.88	111.19	110.83	108.721060893	2717408.0
523	2019-12-09	111.21	111.22	111.04	108.809236935	2304461.0
524	2019-12-10	111.15	111.19	110.91	108.68187154	1707068.0
525	2019-12-11	111.1	111.47	111.08	109.132549093	2462555.0
526	2019-12-12	111.28	111.3	110.31	108.27038334	5490568.0
527	2019-12-13	110.81	111.23	110.48	108.907210316	4162002.0
528	2019-12-16	110.88	110.88	110.57	108.397748735	3028541.0
529	2019-12-17	110.77	110.82	110.58	108.407546073	3471397.0
530	2019-12-18	110.58	110.61	110.23	108.11362593	2249532.0
531	2019-12-19	110.12	110.42	110.08	108.19828081	1962689.0
532	2019-12-20	110.11	110.3	110.08	108.19828081	4660471.0
533	2019-12-23	110.31	110.38	110.09	108.100168477	1809420.0
534	2019-12-24	110.04	110.41	110.04	108.28658191	857562.0
535	2019-12-26	110.41	110.53	110.27	108.443561642	1385096.0
536	2019-12-27	110.62	110.73	110.62	108.600541375	1771062.0
537	2019-12-30	110.31	110.62	110.24	108.531862742	2035351.0
538	2019-12-31	110.44	110.49	110.21	108.13941341	2801670.0
539	2020-01-02	110.69	110.95	110.63	108.639786308	4022281.0
540	2020-01-03	111.15	111.49	111.04	109.365817572	3839615.0
541	2020-01-06	111.66	111.67	111.26	109.248082773	2714330.0
542	2020-01-07	111.33	111.43	111.19	109.09110304	2038875.0
543	2020-01-08	111.29	111.42	110.79	108.836010974	5081221.0
544	2020-01-09	110.68	111.04	110.63	108.914500841	3680578.0
545	2020-01-10	111.09	111.32	111.09	109.14997044	2600035.0
546	2020-01-13	111.11	111.14	110.98	109.022424407	2672631.0
547	2020-01-14	111.18	111.36	111.16	109.23827154	2376297.0
548	2020-01-15	111.55	111.62	111.43	109.512986072	2734780.0
549	2020-01-16	111.45	111.51	111.3	109.287327706	2200468.0
550	2020-01-17	111.13	111.3	111.09	109.199026606	2627007.0
551	2020-01-21	111.55	111.78	111.54	109.630720871	2355576.0
552	2020-01-22	111.74	111.82	111.68	109.650343338	1787630.0
553	2020-01-23	112.03	112.24	111.99	109.92505787	1891281.0
554	2020-01-24	112.18	112.61	112.16	110.317507202	7932638.0
555	2020-01-27	113.19	113.21	113.03	111.063160933	3824613.0
556	2020-01-28	113.09	113.12	112.78	110.690334068	1923770.0
557	2020-01-29	112.97	113.41	112.97	111.220140666	2429680.0
558	2020-01-30	113.55	113.83	113.4	111.328064232	4405548.0
559	2020-01-31	113.72	114.12	113.69	111.88730453	9764519.0
560	2020-02-03	113.61	113.84	113.32	111.792422055	5722177.0
561	2020-02-04	113.24	113.25	112.96	111.144008323	2569656.0
562	2020-02-05	112.71	112.8693	112.62	110.662610249	9027593.0
563	2020-02-06	112.61	112.8	112.56	110.741205853	1697175.0
564	2020-02-07	113.18	113.36	113.09	111.271726179	6177908.0
565	2020-02-10	113.5	113.62	113.37	111.48786409	1909108.0
566	2020-02-11	113.33	113.37	113.14	111.222603927	1657144.0
567	2020-02-12	112.97	112.99	112.83	110.937694863	1473750.0
568	2020-02-13	112.98	113.14	112.94	111.035939368	1868002.0
569	2020-02-14	113.27	113.37	113.21	111.311023981	2043632.0
570	2020-02-18	113.45	113.65	113.35	111.48786409	8412898.0
571	2020-02-19	113.36	113.51	113.3	111.468215189	1681788.0
572	2020-02-20	113.63	113.94	113.62	111.792422055	3453027.0
573	2020-02-21	114.09	114.53	114.08	112.244346777	5381018.0
574	2020-02-24	115.2	115.29	115.02	113.11872287	6803649.0
575	2020-02-25	115.11	115.71	115.08	113.433105286	10014347.0
576	2020-02-26	115.21	115.79	115.09	113.374158583	19649403.0
577	2020-02-27	116.14	116.34	115.58	113.92432781	8630137.0
578	2020-02-28	116.89	117.45	116.76	115.201506373	13437146.0
579	2020-03-02	117.55	117.94	116.97	115.123194696	19402100.0
580	2020-03-03	117.16	119.29	117.03	116.460921497	11462348.0
581	2020-03-04	118.57	118.91	118.05	116.205179608	7627290.0
582	2020-03-05	119.0	119.32	118.92	117.237983388	5284214.0
583	2020-03-06	120.98	121.31	120.09	118.428166792	11614849.0
584	2020-03-09	123.25	123.41	121.45	119.490479252	24791745.0
585	2020-03-10	120.88	121.76	119.25	117.297000747	15073114.0
586	2020-03-11	120.27	120.59	117.6	116.126489796	13316516.0
587	2020-03-12	120.15	120.77	114.4	116.185507155	10671552.0
588	2020-03-13	117.8	118.98	117.01	115.428117716	8697570.0
589	2020-03-16	120.03	120.68	119.0	118.477347925	6971755.0
590	2020-03-17	119.91	120.29	117.42	115.506807528	5680276.0
591	2020-03-18	116.6	117.8	115.34	113.903502612	13256274.0
592	2020-03-19	116.14	117.63	115.92	114.277279219	6702952.0
593	2020-03-20	117.64	119.88	117.41	117.188802256	9641930.0
594	2020-03-23	119.45	121.06	119.45	118.575710189	12234746.0
595	2020-03-24	119.52	119.97	119.26	117.769139618	5235484.0
596	2020-03-25	119.76	120.26	119.4	117.837993204	5527552.0
597	2020-03-26	120.19	120.5	119.91	118.123243771	3384495.0
598	2020-03-27	120.81	121.39	120.68	118.998667928	5282367.0
599	2020-03-30	121.79	122.09	121.18	119.274082269	4649568.0
600	2020-03-31	121.45	121.81	121.31	119.490479252	6356537.0
601	2020-04-01	122.13	122.26	121.73	119.976404578	9256441.0
602	2020-04-02	122.17	122.22	121.67	119.996100286	4789361.0
603	2020-04-03	122.04	122.29	121.82	120.084730971	3441297.0
604	2020-04-06	121.53	121.6	121.28	119.543099004	4697597.0
605	2020-04-07	120.55	120.89	120.27	119.011314891	9340613.0
606	2020-04-08	120.6	120.87	120.46	118.863597082	3341022.0
607	2020-04-09	120.64	121.11	120.53	119.119641285	4543678.0
608	2020-04-13	120.85	121.015	120.67	118.863597082	2103215.0
609	2020-04-14	120.84	121.05	120.8	119.021162745	2180063.0
610	2020-04-15	121.52	122.03	121.48	120.084730971	3137391.0
611	2020-04-16	122.11	122.25	121.99	120.212753072	1901687.0
612	2020-04-17	121.97	122.3	121.64	119.897621746	2375086.0
613	2020-04-20	121.98	122.08	121.79	120.212753072	4230725.0
614	2020-04-21	122.57	122.69	122.3	120.547580106	3287659.0
615	2020-04-22	122.13	122.25	121.81	120.173361657	3168690.0
616	2020-04-23	121.97	122.14	121.87	120.252144488	2346265.0
617	2020-04-24	121.89	122.15	121.88	120.28168805	2373519.0
618	2020-04-27	121.85	121.88	121.46	119.641577544	2508138.0
619	2020-04-28	121.75	122.09	121.74	120.163513803	2847637.0
620	2020-04-29	122.03	122.21	121.71	120.104426679	2600232.0
621	2020-04-30	122.05	122.26	121.67	119.818838915	5371506.0
622	2020-05-01	121.79	121.91	121.57	119.98426612	8357730.0
623	2020-05-04	121.68	121.82	121.55	120.003982538	3580519.0
624	2020-05-05	121.45	121.68	121.37	119.915258654	3487668.0
625	2020-05-06	120.99	121.28	120.85	119.471639233	3279454.0
626	2020-05-07	121.3	121.98	121.26	120.201146725	3252814.0
627	2020-05-08	121.62	121.98	121.44	119.806818351	3486806.0
628	2020-05-11	121.51	121.58	121.09	119.471639233	4569358.0
629	2020-05-12	121.13	121.63	121.11	119.865967607	4267731.0
630	2020-05-13	121.74	121.99	121.65	120.112422841	2615782.0
631	2020-05-14	122.05	122.21	121.98	120.299728819	2257568.0
632	2020-05-15	122.2	122.23	121.86	120.220863144	1828945.0
633	2020-05-18	121.66	121.67	121.06	119.481497442	3091234.0
634	2020-05-19	121.17	121.56	121.17	119.81667656	1941703.0
635	2020-05-20	121.37	121.71	121.28	119.846251189	2366730.0
636	2020-05-21	121.69	121.85	121.6	119.925116863	2059502.0
637	2020-05-22	121.71	121.88	121.69	120.151855679	1352411.0
638	2020-05-26	121.5	121.63	121.39	119.836392979	3485014.0
639	2020-05-27	121.49	121.84	121.48	119.934975073	2559220.0
640	2020-05-28	121.44	121.61	121.37	119.82653477	3873877.0
641	2020-05-29	121.75	121.99	121.63	120.211004935	2993843.0
642	2020-06-01	121.62	121.77	121.49	120.163901425	8531709.0
643	2020-06-02	121.63	121.74	121.49	119.966539346	4711832.0
644	2020-06-03	121.17	121.19	120.75	119.256035864	4226754.0
645	2020-06-04	120.66	120.67	120.31	118.782366876	4744064.0
646	2020-06-05	119.6	119.81	119.35	118.190280641	10611679.0
647	2020-06-08	119.67	120.01	119.66	118.318565992	3314691.0
648	2020-06-09	120.37	120.53	120.25	118.74289446	3238558.0
649	2020-06-10	120.61	121.23	120.55	119.631023813	4945029.0
650	2020-06-11	121.68	121.85	121.59	120.055352282	6365781.0
651	2020-06-12	121.44	121.66	121.33	119.788913476	3050997.0
652	2020-06-15	121.66	121.74	121.29	119.690232437	2658046.0
653	2020-06-16	120.84	121.27	120.73	119.443529839	5252003.0
654	2020-06-17	121.16	121.27	120.97	119.631023813	2308253.0
655	2020-06-18	121.51	121.56	121.42	119.897462619	1694622.0
656	2020-06-19	121.23	121.61	121.23	119.936935035	2033246.0
657	2020-06-22	121.66	121.71	121.37	119.828385891	2285080.0
658	2020-06-23	121.31	121.43	121.24	119.788913476	2010572.0
659	2020-06-24	121.29	121.66	121.29	120.015879866	2310651.0
660	2020-06-25	121.8	121.83	121.61	120.035616074	1650931.0
661	2020-06-26	121.8	122.07	121.78	120.361263503	3413933.0
662	2020-06-29	121.93	122.14	121.92	120.47968075	28632379.0
663	2020-06-30	122.15	122.19	121.79	120.262582464	4126714.0
664	2020-07-01	121.53	121.66	121.35	120.075139804	10853826.0
665	2020-07-02	121.44	121.74	121.35	120.22329536	3054157.0
666	2020-07-06	121.41	121.56	121.29	120.045508692	2822124.0
667	2020-07-07	121.63	121.94	121.57	120.430713138	2920400.0
668	2020-07-08	121.72	121.87	121.61	120.243049434	2096713.0
669	2020-07-09	121.77	122.24	121.76	120.62825388	2769427.0
670	2020-07-10	122.25	122.29	121.85	120.39120499	1938964.0
671	2020-07-13	121.71	122.04	121.68	120.519606472	2051108.0
672	2020-07-14	122.18	122.23	121.99	120.509729435	1721871.0
673	2020-07-15	121.83	122.09	121.82	120.470221287	2085411.0
674	2020-07-16	122.16	122.25	122.06	120.559114621	1907115.0
675	2020-07-17	122.12	122.15	121.97	120.529483509	2405306.0
676	2020-07-20	122.2	122.22	122.02	120.608499806	2695915.0
677	2020-07-21	122.16	122.28	122.12	120.736901288	3228374.0
678	2020-07-22	122.39	122.39	122.2358	120.776409436	2431512.0
679	2020-07-23	122.43	122.45	122.29	120.894933881	2006539.0
680	2020-07-24	122.3	122.43	122.273	120.835671659	3395588.0
681	2020-07-27	122.44	122.4579	122.12	120.648007954	1976555.0
682	2020-07-28	122.3	122.47	122.26	120.93444203	1870313.0
683	2020-07-29	122.45	122.6	122.31	121.092474623	1874214.0
684	2020-07-30	122.75	122.78	122.67	121.255445735	28331985.0
685	2020-07-31	122.64	122.89	122.585	121.290015365	4039242.0
686	2020-08-03	122.52	122.65	122.46	121.230630667	6596161.0
687	2020-08-04	122.83	123.09	122.79	121.64580406	3841988.0
688	2020-08-05	122.75	122.78	122.61	121.240515748	2423684.0
689	2020-08-06	122.89	123.06	122.73	121.378906879	2286565.0
690	2020-08-07	122.83	122.9	122.49	121.121894778	2363363.0
691	2020-08-10	122.7	122.72	122.4	120.993388728	1994937.0
692	2020-08-11	121.96	122.04	121.69	120.578215335	7166529.0
693	2020-08-12	121.65	121.76	121.465	120.222352427	5538087.0
694	2020-08-13	121.6	121.705	121.25	119.975225408	5748364.0
695	2020-08-14	121.48	121.59	121.42	120.034535893	2722804.0
696	2020-08-17	121.69	121.83	121.6	120.232237508	3356248.0
697	2020-08-18	121.76	121.915	121.685	120.439824205	1853657.0
698	2020-08-19	121.9	121.97	121.65	120.281662912	4493782.0
699	2020-08-20	122.05	122.08	121.945	120.627640739	2880331.0
700	2020-08-21	122.11	122.1484	121.92	120.716606466	2103655.0
701	2020-08-24	122.09	122.21	121.93	120.548560093	1974858.0
702	2020-08-25	121.555	121.72	121.39	120.25695021	3562796.0
703	2020-08-26	121.54	121.67	121.38	120.212467347	3337406.0
704	2020-08-27	121.87	121.87	121.18	119.787408873	4672917.0
705	2020-08-28	121.41	121.53	121.26	119.985110489	2277244.0
706	2020-08-31	121.4	121.71	121.38	120.113616539	3273267.0
707	2020-09-01	121.4	121.82	121.3	120.507050662	4623121.0
708	2020-09-02	121.72	122.04	121.7	120.675218439	3013408.0
709	2020-09-03	122.08	122.39	122.02	120.833493994	5750484.0
710	2020-09-04	121.83	121.92	121.38	120.160822885	7512838.0
711	2020-09-08	121.74	121.92	121.7	120.418020662	3442807.0
712	2020-09-09	121.76	121.83	121.54	120.358667329	3964260.0
713	2020-09-10	121.51	121.84	121.435	120.507050662	3164227.0
714	2020-09-11	121.88	122.01	121.835	120.695002883	4905064.0
715	2020-09-14	122.02	122.0966	121.83	120.586188439	1797058.0
716	2020-09-15	121.83	121.9	121.76	120.526835106	2897554.0
717	2020-09-16	122.0	122.0	121.66	120.457589551	4015681.0
718	2020-09-17	122.05	122.05	121.77	120.492212329	3426757.0
719	2020-09-18	121.85	121.88	121.7	120.388343996	5606923.0
720	2020-09-21	122.01	122.145	121.895	120.605972884	5838125.0
721	2020-09-22	121.92	122.03	121.88	120.605972884	3387887.0
722	2020-09-23	121.92	121.955	121.76	120.605972884	3172041.0
723	2020-09-24	121.97	122.02	121.91	120.665326217	2866854.0
724	2020-09-25	122.06	122.12	122.0	120.764248439	2187387.0
725	2020-09-28	122.04	122.075	121.995	120.744463994	4167167.0
726	2020-09-29	122.13	122.22	122.093	120.833493994	2577127.0
727	2020-09-30	122.03	122.03	121.66	120.507050662	4276361.0
728	2020-10-01	121.53	121.8989	121.43	120.575560236	8733786.0
729	2020-10-02	121.91	121.93	121.595	120.451827004	7509877.0
730	2020-10-05	121.35	121.36	120.92	119.694579622	6132188.0
731	2020-10-06	120.945	121.4	120.87	119.971742062	8516442.0
732	2020-10-07	120.97	121.1	120.78	119.625289012	7116752.0
733	2020-10-08	120.99	121.09	120.94	119.843059501	3499030.0
734	2020-10-09	120.97	121.13	120.78	119.783667549	4358483.0
735	2020-10-12	121.06	121.14	120.99	119.912350111	3287885.0
736	2020-10-13	121.27	121.43	121.27	120.179613892	6346629.0
737	2020-10-14	121.48	121.55	121.4	120.219208527	5202303.0
738	2020-10-15	121.575	121.6	121.29	120.090525965	3839185.0
739	2020-10-16	121.315	121.46	121.21	120.021235355	2726171.0
740	2020-10-19	121.02	121.13	120.9	119.823262183	3635834.0
741	2020-10-20	120.9	120.98	120.75	119.56589706	6129693.0
742	2020-10-21	120.64	120.76	120.56	119.407518523	6425296.0
743	2020-10-22	120.525	120.57	120.2	118.991774862	6748978.0
744	2020-10-23	120.19	120.49	120.18	119.160052058	5049865.0
745	2020-10-26	120.64	120.8301	120.59	119.476809133	4817785.0
746	2020-10-27	120.87	121.01	120.82	119.744072915	3620054.0
747	2020-10-28	121.15	121.18	120.88	119.734174256	5586552.0
748	2020-10-29	120.92	120.94	120.37	119.229342668	7505127.0
749	2020-10-30	120.4	120.45	120.06	118.843294983	7247160.0
750	2020-11-02	120.34	120.42	120.13	119.047150928	7674317.0
751	2020-11-03	120.01	120.03	119.825	118.779718273	8040549.0
752	2020-11-04	120.93	121.06	120.775	119.7801145	14922303.0
753	2020-11-05	120.98	121.0183	120.77	119.760304673	6250703.0
754	2020-11-06	120.53	120.59	120.362	119.354203235	10402195.0
755	2020-11-09	119.59	119.63	119.19	118.472665966	11195824.0
756	2020-11-10	119.22	119.5	119.2052	118.13589892	4810487.0
757	2020-11-11	119.28	119.51	119.26	118.324092269	1699858.0
758	2020-11-12	119.82	120.15	119.78	118.997626362	6323952.0
759	2020-11-13	120.09	120.13	119.96	118.839147752	6766022.0
760	2020-11-16	119.9	119.995	119.88	118.750003534	3911408.0
761	2020-11-17	120.12	120.245	120.093	119.057055841	4707856.0
762	2020-11-18	120.28	120.28	119.9898	119.017436188	7931213.0
763	2020-11-19	120.29	120.41	120.25	119.146200059	9323009.0
764	2020-11-20	120.35	120.52	120.33	119.354203235	16772166.0
765	2020-11-23	120.34	120.36	120.2007	119.11648532	2511919.0
766	2020-11-24	120.17	120.185	120.005	118.92829197	4349272.0
767	2020-11-25	120.16	120.325	120.1	118.967911623	2125740.0
768	2020-11-27	120.305	120.47	120.3	119.324488496	2988074.0
769	2020-11-30	120.42	120.51	120.3501	119.245249191	2390943.0
770	2020-12-01	119.97	120.0089	119.53	118.611088118	13894513.0
771	2020-12-02	119.56	119.58	119.295	118.412857838	5578528.0
772	2020-12-03	119.65	119.9	119.6	118.730026286	4484897.0
773	2020-12-04	119.41	119.44	119.2	118.264185128	4709144.0
774	2020-12-07	119.61	119.7587	119.59	118.630911146	4345415.0
775	2020-12-08	119.91	120.035	119.8	118.749849314	4735809.0
776	2020-12-09	119.59	119.77	119.465	118.581353576	3444104.0
777	2020-12-10	119.74	119.95	119.64	118.848964454	3557613.0
778	2020-12-11	120.08	120.27	120.05	119.08684079	4336658.0
779	2020-12-14	119.84	120.155	119.78	119.017460192	2870627.0
780	2020-12-15	119.93	120.025	119.835	118.898522024	2889166.0
781	2020-12-16	119.69	119.995	119.64	118.799406884	5058448.0
782	2020-12-17	119.99	120.0712	119.6189	118.712715827	3233158.0
783	2020-12-18	119.79	119.85	119.58	118.613540625	3189453.0
784	2020-12-21	119.79	119.83	119.58	118.692880786	2850543.0
785	2020-12-22	119.83	119.8989	119.71	118.891231189	3931860.0
786	2020-12-23	119.65	119.66	119.42	118.643293186	3047122.0
787	2020-12-24	119.74	119.8	119.71	118.811891028	1529337.0
788	2020-12-28	119.6078	119.81	119.537	118.821808548	3651587.0
789	2020-12-29	119.64	119.8264	119.635	118.801973508	2157281.0
790	2020-12-30	119.74	119.87	119.73	118.881313669	2549055.0
791	2020-12-31	119.85	120.0	119.845	118.96065383	2626214.0
792	2021-01-04	119.68	120.06	119.645	118.99040639	5498999.0
793	2021-01-05	119.87	119.89	119.58	118.712715827	5004393.0
794	2021-01-06	119.12	119.12	118.7712	118.018489418	10039301.0
795	2021-01-07	118.5764	118.655	118.4755	117.601953573	7751650.0
796	2021-01-08	118.35	118.43	118.13	117.264757889	8378652.0
797	2021-01-11	118.15	118.155	117.985	117.036654926	6142879.0
798	2021-01-12	117.765	118.0436	117.57	117.016819886	6516164.0
799	2021-01-13	118.1669	118.545	118.14	117.423438211	7562855.0
800	2021-01-14	118.39	118.47	118.03	117.155665168	7731084.0
801	2021-01-15	118.38	118.53	118.21	117.473025812	5978356.0
802	2021-01-19	118.28	118.52	118.23	117.542448453	4035753.0
803	2021-01-20	118.39	118.57	118.36	117.592036053	4277708.0
804	2021-01-21	118.37	118.48	118.3	117.423438211	4254502.0
805	2021-01-22	118.5	118.595	118.435	117.601953573	4706189.0
806	2021-01-25	118.75	119.06	118.71	118.077994539	5689167.0
807	2021-01-26	118.94	119.06	118.92	118.038324459	4257174.0
808	2021-01-27	119.22	119.34	119.12	118.17716974	5764713.0
809	2021-01-28	119.0	119.01	118.715	117.869726616	5394284.0
810	2021-01-29	118.505	118.79	118.47	117.661458694	7952081.0
811	2021-02-01	118.57	118.77	118.53	117.807794679	3640712.0
812	2021-02-02	118.34	118.46	118.3	117.510074702	3609728.0
813	2021-02-03	118.25	118.31	118.1	117.222278725	3844215.0
814	2021-02-04	117.98	118.13	117.89	117.182582728	2146031.0
815	2021-02-05	118.05	118.1753	117.83	116.934482748	5498036.0
816	2021-02-08	117.81	118.04	117.735	116.984102744	2861325.0
817	2021-02-09	118.01	118.13	117.92	117.073418737	4458480.0
818	2021-02-10	118.1	118.27	118.085	117.371138713	6651912.0
819	2021-02-11	118.27	118.3089	118.125	117.28182272	5949889.0
820	2021-02-12	117.89	118.02	117.7541	116.894786751	8802378.0
821	2021-02-16	117.265	117.38	116.86	116.051246818	8909021.0
822	2021-02-17	117.02	117.1681	116.88	116.130638811	4789709.0
823	2021-02-18	116.83	117.1001	116.74	116.120714812	4469927.0
824	2021-02-19	116.66	116.77	116.37	115.654286849	5851819.0
825	2021-02-22	116.45	116.67	116.26	115.465730864	3811680.0
826	2021-02-23	116.27	116.58	116.17	115.555046857	7344886.0
827	2021-02-24	115.86	116.34	115.79	115.396262869	7133845.0
828	2021-02-25	115.61	115.72	114.1	113.858042991	35655358.0
829	2021-02-26	115.14	115.81	114.71	114.88021491	28186569.0
830	2021-03-01	115.47	115.69	115.25	114.751074901	9616518.0
831	2021-03-02	115.46	115.78	115.41	114.959604892	6270980.0
832	2021-03-03	115.22	115.24	114.93	114.343944919	8377310.0
833	2021-03-04	115.14	115.27	114.41	113.777934944	12327872.0
834	2021-03-05	114.12	114.57	114.0214	113.619054951	8634646.0
835	2021-03-08	114.15	114.175	113.93	113.172204971	7416384.0
836	2021-03-09	114.47	114.605	114.29	113.708424947	7035036.0
837	2021-03-10	114.51	114.8565	114.45	113.946744937	5683125.0
838	2021-03-11	114.74	114.87	114.54	113.907024938	7576486.0
839	2021-03-12	113.9814	113.99	113.76	113.082834975	7332703.0
840	2021-03-15	113.95	114.13	113.9219	113.221854969	4465502.0
841	2021-03-16	114.15	114.235	113.87	113.20199497	5479507.0
842	2021-03-17	113.57	114.05	113.36	113.013324978	8975911.0
843	2021-03-18	112.9	113.23	112.7899	112.308295009	8281398.0
844	2021-03-19	112.86	113.2	112.83	112.238785013	8748137.0
845	2021-03-22	113.32	113.46	113.23	112.606194996	4679826.0
846	2021-03-23	113.65	113.98	113.568	113.162274971	7544012.0
847	2021-03-24	113.73	114.125	113.7	113.311224965	14634872.0
848	2021-03-25	114.17	114.24	113.79	113.162274971	10573821.0
849	2021-03-26	113.65	113.885	113.565	112.784934988	6409729.0
850	2021-03-29	113.68	113.69	113.09	112.397665005	6298024.0
851	2021-03-30	112.88	113.16	112.78	112.29836501	5784914.0
852	2021-03-31	113.06	113.185	112.79	112.139485017	8619995.0
853	2021-04-01	113.21	113.42	113.13	112.635699011	8535311.0
854	2021-04-05	112.97	113.129	112.8	112.317743615	9944534.0
855	2021-04-06	113.28	113.61	113.24	112.864229452	8765168.0
856	2021-04-07	113.565	113.795	113.48	112.794676709	6316843.0
857	2021-04-08	113.72	113.92	113.7	113.182184848	6334848.0
858	2021-04-09	113.54	113.815	113.44	112.884101664	5887437.0
859	2021-04-12	113.52	113.57	113.42	112.814548921	5465972.0
860	2021-04-13	113.57	114.01	113.54	113.281545909	7663913.0
861	2021-04-14	113.82	113.91	113.72	113.142440423	4876940.0
862	2021-04-15	114.23	114.765	114.225	113.86777617	9958454.0
863	2021-04-16	114.26	114.465	114.23	113.55975688	7334909.0
864	2021-04-19	114.1	114.36	114.04	113.440523607	5738590.0
865	2021-04-20	114.14	114.59	114.14	113.778351215	6468328.0
866	2021-04-21	114.5	114.625	114.34	113.837967852	7976519.0
867	2021-04-22	114.56	114.687	114.285	113.927392807	7681357.0
868	2021-04-23	114.64	114.65	114.33	113.778351215	5510142.0
869	2021-04-26	114.46	114.55	114.39	113.659117942	7145282.0
870	2021-04-27	114.23	114.33	113.935	113.211993166	7720506.0
871	2021-04-28	113.95	114.11	113.66	113.361034758	8692915.0
872	2021-04-29	113.55	113.9	113.4434	113.162312635	5547845.0
873	2021-04-30	113.94	114.03	113.77	113.261673697	5160017.0
874	2021-05-03	113.96	114.35	113.92	113.454902146	8593296.0
875	2021-05-04	114.34	114.56	114.2	113.604041006	11171036.0
876	2021-05-05	114.1423	114.43	114.1423	113.743237275	6810046.0
877	2021-05-06	114.32	114.5784	114.3	113.792950229	6546203.0
878	2021-05-07	114.72	114.9499	114.39	113.832720591	10657714.0
879	2021-05-10	114.535	114.63	114.21	113.604041006	5906790.0
880	2021-05-11	114.09	114.165	114.02	113.415131783	6591325.0
881	2021-05-12	113.65	113.73	113.47	112.868289296	14510084.0
882	2021-05-13	113.6571	113.94	113.59	113.246107742	8242729.0
883	2021-05-14	114.07	114.19	113.95	113.494672509	7943181.0
884	2021-05-17	114.07	114.12	113.99	113.385304011	6711083.0
885	2021-05-18	114.03	114.09	113.92	113.385304011	4319572.0
886	2021-05-19	114.02	114.25	113.595	113.047255928	13156479.0
887	2021-05-20	113.9	114.18	113.87	113.51455769	8412730.0
888	2021-05-21	114.28	114.31	114.08	113.554328053	6648700.0
889	2021-05-24	114.27	114.43	114.215	113.66369655	4825983.0
890	2021-05-25	114.44	114.76	114.44	114.081285358	5748228.0
891	2021-05-26	114.66	114.81	114.56	113.95203168	4501561.0
892	2021-05-27	114.36	114.41	114.2	113.753179866	5998122.0
893	2021-05-28	114.36	114.64	114.36	113.743237275	5575688.0
894	2021-06-01	114.1934	114.32	114.0471	113.721975045	9498089.0
895	2021-06-02	114.42	114.51	114.37	113.851317624	4269904.0
896	2021-06-03	114.33	114.33	114.09	113.562784179	3591204.0
897	2021-06-04	114.43	114.78	114.41	114.189598215	6326118.0
898	2021-06-07	114.63	114.72	114.6	114.100053353	3068480.0
899	2021-06-08	115.04	115.0699	114.96	114.428384514	4760524.0
900	2021-06-09	115.42	115.55	115.215	114.786563963	5679344.0
901	2021-06-10	115.12	115.79	115.07	115.194490558	6494799.0
902	2021-06-11	115.7	115.72	115.505	115.025350262	3914239.0
903	2021-06-14	115.49	115.5	115.195	114.667170813	3730876.0
904	2021-06-15	115.19	115.29	115.13	114.687069672	4212729.0
905	2021-06-16	115.32	115.38	114.31	113.90106477	13528605.0
906	2021-06-17	114.66	115.26	114.58	114.308991364	8838138.0
907	2021-06-18	115.04	115.58	114.81	114.955704258	13434961.0
908	2021-06-21	115.26	115.35	115.075	114.58757538	6460007.0
909	2021-06-22	115.04	115.41	115.01	114.796513392	5459704.0
910	2021-06-23	115.25	115.37	115.095	114.567676522	5429843.0
911	2021-06-24	115.15	115.28	115.08	114.547777664	3631724.0
912	2021-06-25	115.21	115.245	114.69	114.308991364	6716861.0
913	2021-06-28	115.11	115.36	115.1	114.667170813	4968856.0
914	2021-06-29	115.1	115.32	115.09	114.726867388	3373184.0
915	2021-06-30	115.48	115.66	115.46	114.905957113	6572875.0
916	2021-07-01	115.38	115.45	115.17	114.823110206	11966217.0
917	2021-07-02	115.47	115.75	115.44	115.241264254	5071881.0
918	2021-07-06	115.89	116.44	115.885	115.848583227	9095292.0
919	2021-07-07	116.58	116.91	116.47	116.187088885	7456447.0
920	2021-07-08	116.915	117.19	116.82	116.485770347	7367979.0
921	2021-07-09	116.52	116.54	116.395	115.898363471	5531190.0
922	2021-07-12	116.51	116.56	116.2599	115.838627178	3867702.0
923	2021-07-13	116.41	116.53	115.89	115.480209424	6926475.0
924	2021-07-14	116.305	116.52	116.21	115.978011861	6029153.0
925	2021-07-15	116.79	117.04	116.53	116.46585825	5704529.0
926	2021-07-16	116.67	116.98	116.66	116.445946152	3577861.0
927	2021-07-19	117.74	118.11	117.68	117.441551027	20557530.0
928	2021-07-20	118.47	118.52	117.71	117.292210296	8728991.0
929	2021-07-21	117.33	117.41	117.02	116.615198981	7438310.0
930	2021-07-22	117.13	117.64	117.12	116.884012297	6363507.0
931	2021-07-23	116.98	117.25	116.97	116.704803419	6804597.0
932	2021-07-26	117.4	117.4181	117.12	116.625155029	6179619.0
933	2021-07-27	117.62	117.71	117.51	117.122957467	8621186.0
934	2021-07-28	117.42	117.75	117.255	117.222517954	11533484.0
935	2021-07-29	117.31	117.53	117.28	116.864100199	6203785.0
936	2021-07-30	117.58	117.78	117.57	117.192649808	5656386.0
937	2021-08-02	117.82	118.38	117.71	117.7065004	19495776.0
938	2021-08-03	118.18	118.365	118.12	117.736387789	6627309.0
939	2021-08-04	118.53	118.63	117.78	117.7065004	7545049.0
940	2021-08-05	117.9	117.96	117.64	117.278114491	5164636.0
941	2021-08-06	117.14	117.25	117.0	116.590704544	7807589.0
942	2021-08-09	117.198	117.31	116.78	116.341642969	10842533.0
943	2021-08-10	116.87	116.88	116.55	116.122468783	7192420.0
944	2021-08-11	116.64	116.99	116.44	116.251980802	7254257.0
945	2021-08-12	116.57	116.6954	116.43	116.132431246	6932215.0
946	2021-08-13	116.745	117.24	116.73	116.799916267	6896277.0
947	2021-08-16	117.55	117.82	117.5	117.058940305	6928097.0
948	2021-08-17	117.48	117.7	117.415	116.999165527	7785495.0
949	2021-08-18	117.385	117.49	117.13	116.939390749	7025808.0
950	2021-08-19	117.63	117.7166	117.53	117.198414787	6242714.0
951	2021-08-20	117.64	117.705	117.41	117.088827694	6510301.0
952	2021-08-23	117.5	117.575	117.4	117.118715083	3958480.0
953	2021-08-24	117.41	117.51	117.205	116.799916267	3649651.0
954	2021-08-25	117.2	117.24	116.72	116.341642969	5874659.0
955	2021-08-26	116.72	116.83	116.59	116.341642969	6850643.0
956	2021-08-27	116.78	117.16	116.63	116.720216563	6360684.0
957	2021-08-30	117.14	117.4	117.1041	116.949353212	6546248.0
958	2021-08-31	117.33	117.49	117.12	116.730179026	7418428.0
959	2021-09-01	117.245	117.29	117.04	116.780400798	11908628.0
960	2021-09-02	117.27	117.28	117.14	116.919971023	2976276.0
961	2021-09-03	117.01	117.05	116.875	116.640830574	4988870.0
962	2021-09-07	116.59	116.68	116.435	116.182242693	7098564.0
963	2021-09-08	116.7	116.94	116.63	116.501260349	6046209.0
964	2021-09-09	116.91	117.32	116.81	116.830247307	7009653.0
965	2021-09-10	116.93	117.03	116.71	116.461383142	8147133.0
966	2021-09-13	116.93	117.06	116.905	116.600953367	4269332.0
967	2021-09-14	117.16	117.52	117.1	117.039602644	6991031.0
968	2021-09-15	117.33	117.35	117.0033	116.840216609	5108919.0
969	2021-09-16	116.785	117.01	116.68	116.471352444	5682695.0
970	2021-09-17	116.535	116.57	116.38	116.132396184	7611738.0
971	2021-09-20	116.91	117.21	116.82	116.720584988	8781617.0
972	2021-09-21	117.115	117.15	116.94	116.650799875	4867948.0
973	2021-09-22	117.01	117.22	116.79	116.760462195	10966436.0
974	2021-09-23	116.58	116.61	116.06	115.703716208	10650128.0
975	2021-09-24	115.9	115.91	115.64	115.354790647	10528001.0
976	2021-09-27	115.4	115.6	115.37	115.045742292	6742092.0
977	2021-09-28	114.98	115.2181	114.725	114.607093015	10295459.0
978	2021-09-29	115.2	115.355	114.865	114.726724636	8363964.0
979	2021-09-30	114.97	115.26	114.92	114.866294861	7307937.0
980	2021-10-01	115.355	115.66	115.26	115.335049435	19830112.0
981	2021-10-04	115.41	115.665	115.26	115.195382392	7691837.0
982	2021-10-05	115.29	115.32	114.99	114.836238565	6861931.0
983	2021-10-06	115.15	115.26	115.05	114.866167217	7473541.0
984	2021-10-07	114.875	114.91	114.67	114.407261217	8160204.0
985	2021-10-08	114.62	114.62	114.3	114.157855781	9455115.0
986	2021-10-11	114.23	114.32	114.13	113.878521694	2261278.0
987	2021-10-12	114.35	114.71	114.28	114.397284999	7938421.0
988	2021-10-13	114.74	115.05	114.68	114.616761782	11662372.0
989	2021-10-14	115.02	115.205	114.895	114.886119652	9518151.0
990	2021-10-15	114.74	114.77	114.53	114.31747526	8689690.0
991	2021-10-18	114.25	114.52	114.07	114.157855781	8703263.0
992	2021-10-19	114.27	114.315	114.0	113.748830868	7445439.0
993	2021-10-20	114.02	114.21	113.94	113.698949781	6229997.0
994	2021-10-21	113.9	113.95	113.63	113.399663259	7104090.0
995	2021-10-22	113.78	114.05	113.67	113.688973563	10204559.0
996	2021-10-25	113.98	114.22	113.98	113.828640607	4835094.0
997	2021-10-26	114.12	114.24	113.9	113.968307651	5603077.0
998	2021-10-27	114.64	115.06	114.32	114.606785565	16140262.0
999	2021-10-28	114.76	114.91	114.46	114.307499043	9940418.0
1000	2021-10-29	114.27	114.86	114.19	114.35738013	11254318.0
1001	2021-11-01	114.22	114.63	114.19	114.348836497	14476744.0
1002	2021-11-02	114.67	114.96	114.66	114.628369186	12191000.0
1003	2021-11-03	114.84	114.88	114.27	114.268970014	17031092.0
1004	2021-11-04	114.66	115.17	114.66	114.887935255	12665429.0
1005	2021-11-05	115.335	115.81	115.22	115.516883805	12955126.0
1006	2021-11-08	115.52	115.52	115.16	115.017718289	7404312.0
1007	2021-11-09	115.695	115.98	115.65	115.546833736	12276897.0
1008	2021-11-10	115.54	115.57	114.54	114.558486014	19425106.0
1009	2021-11-11	114.75	114.8	114.38	114.189103532	3746050.0
1010	2021-11-12	114.8	114.94	114.52	114.42870298	10443929.0
1011	2021-11-15	114.55	114.5786	114.13	113.979454015	8021394.0
1012	2021-11-16	114.18	114.4	114.05	113.879620912	6573729.0
1013	2021-11-17	114.07	114.49	114.05	114.288936635	10006203.0
1014	2021-11-18	114.31	114.58	114.29	114.358819807	10183373.0
1015	2021-11-19	114.92	115.11	114.79	114.668302428	10731615.0
1016	2021-11-22	114.33	114.435	113.945	113.82970436	10876186.0
1017	2021-11-23	113.82	113.88	113.55	113.360488775	11543695.0
1018	2021-11-24	113.57	113.92	113.5	113.709904636	8322907.0
1019	2021-11-26	114.98	115.39	114.92	115.177451254	13878532.0
1020	2021-11-29	114.692	115.195	114.66	114.917885186	13908211.0
1021	2021-11-30	115.82	116.145	115.22	115.606733598	19416785.0
1022	2021-12-01	115.298	115.93	115.155	115.824075256	24991559.0
1023	2021-12-02	115.9	115.95	115.41	115.57430368	11448862.0
1024	2021-12-03	115.49	116.64	115.39	116.253682367	19790959.0
1025	2021-12-06	116.19	116.28	115.65	115.67421231	9863270.0
1026	2021-12-07	115.46	115.7	115.255	115.234614336	7678396.0
1027	2021-12-08	115.17	115.2	114.815	114.864952404	11126597.0
1028	2021-12-09	115.25	115.44	115.1	115.154687432	9198395.0
1029	2021-12-10	115.44	115.655	115.28	115.234614336	5051553.0
1030	2021-12-13	115.63	115.985	115.61	115.784111804	5706947.0
1031	2021-12-14	115.65	115.805	115.4305	115.584294543	4749517.0
1032	2021-12-15	115.41	115.73	115.28	115.414449871	8428019.0
1033	2021-12-16	115.58	115.905	115.5584	115.75	9085402.0