drift/data/IEF.csv

1	time	open	high	low	close	volume
2	2017-11-10	106.0	106.0307	105.79	99.1516731381	1861954.0
3	2017-11-13	105.91	105.96	105.77	99.1048283525	868580.0
4	2017-11-14	105.81	106.0	105.79	99.2453627092	1629226.0
5	2017-11-15	106.28	106.35	106.085	99.6013830795	1933134.0
6	2017-11-16	106.14	106.2	106.02	99.3484212375	1749220.0
7	2017-11-17	106.23	106.28	106.1	99.4795866371	941512.0
8	2017-11-20	106.05	106.15	105.95	99.3203143661	1153378.0
9	2017-11-21	106.18	106.23	105.95	99.3390522803	835610.0
10	2017-11-22	106.14	106.42	106.1	99.6575968222	1657908.0
11	2017-11-24	106.27	106.34	106.235	99.5732762082	614375.0
12	2017-11-27	106.33	106.4236	106.19	99.638858908	1927505.0
13	2017-11-28	106.51	106.545	106.28	99.6575968222	1386944.0
14	2017-11-29	106.02	106.08	105.88	99.3390522803	3193599.0
15	2017-11-30	105.96	106.01	105.59	99.0298766956	3306445.0
16	2017-12-01	105.7	106.34	105.5	99.3949765222	4341543.0
17	2017-12-04	105.65	105.88	105.64	99.3480611175	2356429.0
18	2017-12-05	105.71	105.99	105.69	99.4231257651	1586008.0
19	2017-12-06	106.2	106.31	106.16	99.629553546	1459045.0
20	2017-12-07	106.18	106.265	105.8634	99.451275008	1953408.0
21	2017-12-08	105.97	106.02	105.83	99.3762103603	2519666.0
22	2017-12-11	105.97	106.02	105.81	99.3105287937	702208.0
23	2017-12-12	105.74	105.76	105.6	99.2260810651	2557740.0
24	2017-12-13	105.9	106.22	105.79	99.629553546	1477764.0
25	2017-12-14	105.99	106.23	105.86	99.5920212222	982369.0
26	2017-12-15	105.98	106.17	105.92	99.5732550603	1845221.0
27	2017-12-18	106.03	106.06	105.84	99.3480611175	1610297.0
28	2017-12-19	105.62	105.63	105.25	98.8976732318	4535080.0
29	2017-12-20	105.1	105.29	105.04	98.6067977223	3026981.0
30	2017-12-21	104.94	105.01	104.87	98.6763648228	2098847.0
31	2017-12-22	104.99	105.04	104.95	98.7139558189	696874.0
32	2017-12-26	105.05	105.2	105.03	98.751546815	2584778.0
33	2017-12-27	105.23	105.57	105.23	99.1744455214	2291488.0
34	2017-12-28	105.43	105.48	105.34	99.052274784	1540546.0
35	2017-12-29	105.47	105.64	105.46	99.2120365175	1849555.0
36	2018-01-02	105.44	105.47	105.09	98.8831153015	3902185.0
37	2018-01-03	105.35	105.41	105.22	98.9864905408	2135976.0
38	2018-01-04	105.1	105.29	105.02	98.9395017956	2430030.0
39	2018-01-05	105.28	105.32	105.06	98.8173310582	2163587.0
40	2018-01-08	105.2	105.22	105.01	98.7703423131	2450624.0
41	2018-01-09	104.92	104.92	104.58	98.3004548616	5924200.0
42	2018-01-10	104.29	104.62	104.23	98.2722616145	2142476.0
43	2018-01-11	104.52	104.73	104.42	98.3380458577	1798688.0
44	2018-01-12	104.42	104.61	104.4	98.2722616145	1430710.0
45	2018-01-16	104.74	104.76	104.48	98.3192503596	5927505.0
46	2018-01-17	104.46	104.63	104.32	98.1031021319	2186145.0
47	2018-01-18	104.11	104.21	103.98	97.7929764139	3326215.0
48	2018-01-19	104.0	104.0	103.73	97.5392371901	2921631.0
49	2018-01-22	103.87	103.95	103.67	97.5016461939	8047404.0
50	2018-01-23	103.99	104.11	103.9	97.7835786649	1780075.0
51	2018-01-24	103.87	103.95	103.73	97.5956236842	1952198.0
52	2018-01-25	103.74	104.09	103.62	97.811771912	3341952.0
53	2018-01-26	103.96	103.96	103.66	97.520441692	3324858.0
54	2018-01-29	103.5	103.55	103.31	97.2761002172	2328244.0
55	2018-01-30	103.42	103.48	103.22	97.0505542405	2346906.0
56	2018-01-31	103.44	103.49	103.02	97.0787474876	2966405.0
57	2018-02-01	103.1	103.1	102.57	96.5785438374	8958312.0
58	2018-02-02	102.29	102.37	102.11	96.2208455269	5753531.0
59	2018-02-05	102.25	103.31	102.09	97.0115470554	6901979.0
60	2018-02-06	102.95	103.04	102.61	96.5879569509	5382882.0
61	2018-02-07	102.75	102.77	102.19	96.3055635478	4773709.0
62	2018-02-08	102.03	102.53	101.89	96.3902815687	5685261.0
63	2018-02-09	102.11	102.81	102.11	96.2208455269	4376918.0
64	2018-02-12	102.22	102.36	102.08	96.1926061866	2836265.0
65	2018-02-13	102.27	102.39	102.18	96.352629115	2698089.0
66	2018-02-14	102.06	102.06	101.63	95.7690160821	4141940.0
67	2018-02-15	101.76	101.96	101.74	95.7972554224	3057291.0
68	2018-02-16	102.09	102.18	101.96	96.0231701448	2277771.0
69	2018-02-20	101.81	101.96	101.72	95.919625897	2138272.0
70	2018-02-21	102.0	102.0	101.47	95.637232494	2253855.0
71	2018-02-22	101.76	101.87	101.7001	95.7690160821	4412008.0
72	2018-02-23	102.01	102.21	101.98	96.136127506	4484674.0
73	2018-02-26	102.36	102.45	102.2	96.2490848672	2725643.0
74	2018-02-27	102.29	102.33	101.74	95.9478652373	3308886.0
75	2018-02-28	102.05	102.19	101.97	96.1737799597	2521402.0
76	2018-03-01	102.16	102.61	102.03	96.5873149765	5352579.0
77	2018-03-02	102.32	102.33	102.01	96.2290604163	2140780.0
78	2018-03-05	102.35	102.35	101.82	96.1064996457	2059342.0
79	2018-03-06	101.97	102.15	101.92	96.0970718942	2331340.0
80	2018-03-07	102.16	102.22	101.92	96.0970718942	1258112.0
81	2018-03-08	102.07	102.24	102.02	96.2950546774	1637019.0
82	2018-03-09	101.89	102.0	101.77	96.0876441426	1604478.0
83	2018-03-12	102.0	102.17	101.94	96.3139101806	1885719.0
84	2018-03-13	102.32	102.38	102.13	96.4741819575	1742071.0
85	2018-03-14	102.27	102.66	102.25	96.6627369892	2598905.0
86	2018-03-15	102.51	102.62	102.39	96.6250259829	2757956.0
87	2018-03-16	102.36	102.39	102.24	96.5118929639	3595261.0
88	2018-03-19	102.15	102.46	102.14	96.417615448	2824964.0
89	2018-03-20	102.09	102.16	102.04	96.2290604163	2600627.0
90	2018-03-21	101.94	102.22	101.68	96.2950546774	3365609.0
91	2018-03-22	102.52	102.77	102.39	96.6910202439	5026477.0
92	2018-03-23	102.46	102.75	102.46	96.8230087661	2518958.0
93	2018-03-26	102.52	102.65	102.39	96.5590317218	4185089.0
94	2018-03-27	102.53	103.05	102.52	97.1058413136	3495878.0
95	2018-03-28	103.21	103.26	102.89	97.0869858105	2762514.0
96	2018-03-29	103.01	103.31	103.01	97.2849685937	2572109.0
97	2018-04-02	102.94	103.34	102.89	97.3839929825	2748781.0
98	2018-04-03	102.96	103.0	102.75	97.0723490949	4229566.0
99	2018-04-04	103.0	103.0	102.68	97.0156865699	2216873.0
100	2018-04-05	102.57	102.61	102.43	96.7701489616	1789294.0
101	2018-04-06	102.8	102.96	102.66	97.1951178991	2651185.0
102	2018-04-09	102.74	102.94	102.65	97.2140054075	2071118.0
103	2018-04-10	102.81	102.87	102.68	97.0440178324	1622794.0
104	2018-04-11	102.96	103.0	102.76	97.1384553741	2521033.0
105	2018-04-12	102.72	102.73	102.46	96.7890364699	2188647.0
106	2018-04-13	102.4	102.63	102.4	96.8740302574	2937674.0
107	2018-04-16	102.33	102.55	102.31	96.8268114866	1637379.0
108	2018-04-17	102.48	102.66	102.44	96.8834740116	1301847.0
109	2018-04-18	102.38	102.5	102.19	96.5057238448	2127606.0
110	2018-04-19	101.95	102.02	101.79	96.2412987281	3181502.0
111	2018-04-20	101.78	101.84	101.57	95.9202110864	2309432.0
112	2018-04-23	101.48	101.53	101.34	95.8257735447	5022804.0
113	2018-04-24	101.33	101.45	101.26	95.7124484947	3179197.0
114	2018-04-25	101.19	101.25	101.06	95.504685903	3295766.0
115	2018-04-26	101.37	101.46	101.31	95.7785547739	1989519.0
116	2018-04-27	101.51	101.65	101.5	95.9390985948	2409325.0
117	2018-04-30	101.64	101.81	101.62	96.0429798906	3504377.0
118	2018-05-01	101.5	101.5	101.31	95.8929951313	1893967.0
119	2018-05-02	101.39	101.51	101.3	95.911918268	3852560.0
120	2018-05-03	101.58	101.77	101.56	96.1579190448	6027127.0
121	2018-05-04	101.75	101.79	101.49	96.1673806132	2370639.0
122	2018-05-07	101.63	101.66	101.54	96.1200727715	1854923.0
123	2018-05-08	101.43	101.52	101.32	95.9592261097	1654562.0
124	2018-05-09	101.19	101.3	101.16	95.7416100378	2838373.0
125	2018-05-10	101.43	101.48	101.3	95.940302973	4183730.0
126	2018-05-11	101.47	101.47	101.3	95.9497645413	2816308.0
127	2018-05-14	101.25	101.28	101.18	95.7416100378	4761961.0
128	2018-05-15	100.8	100.8	100.49	95.2117622108	6812535.0
129	2018-05-16	100.5	100.7	100.42	95.0130692756	4784233.0
130	2018-05-17	100.46	100.52	100.33	94.9562998656	1702645.0
131	2018-05-18	100.55	100.81	100.55	95.3253010308	2642316.0
132	2018-05-21	100.7	100.83	100.64	95.3915320092	2845114.0
133	2018-05-22	100.82	100.83	100.69	95.3536857359	1976999.0
134	2018-05-23	101.09	101.3	101.07	95.7889178795	5102523.0
135	2018-05-24	101.47	101.64	101.43	96.0349186564	2994068.0
136	2018-05-25	101.81	101.91	101.76	96.41338139	2838422.0
137	2018-05-29	102.35	103.2	102.24	97.4541539075	11256244.0
138	2018-05-30	102.57	102.72	102.38	97.0378449005	4512176.0
139	2018-05-31	102.57	102.74	102.34	96.9905370588	5321715.0
140	2018-06-01	101.85	102.09	101.77	96.6328897755	7891390.0
141	2018-06-04	101.82	101.83	101.57	96.2915982978	3131829.0
142	2018-06-05	101.84	101.97	101.72	96.5380865873	4305593.0
143	2018-06-06	101.56	101.59	101.36	96.1493935155	3910489.0
144	2018-06-07	101.42	102.13	101.39	96.5570472249	4400363.0
145	2018-06-08	101.74	101.86	101.68	96.4243227614	7342793.0
146	2018-06-11	101.53	101.64	101.51	96.3295195731	1875769.0
147	2018-06-12	101.47	101.6	101.45	96.2726376602	1664843.0
148	2018-06-13	101.58	101.65	101.16	96.1588738343	3294672.0
149	2018-06-14	101.62	101.76	101.54	96.4622440367	3626405.0
150	2018-06-15	101.97	102.1	101.8	96.5380865873	5826513.0
151	2018-06-18	101.96	101.98	101.8	96.5854881814	4601074.0
152	2018-06-19	102.18	102.28	102.09	96.8414567896	4172900.0
153	2018-06-20	102.11	102.13	101.81	96.5286062684	3058959.0
154	2018-06-21	101.98	102.17	101.98	96.7845748767	2680469.0
155	2018-06-22	101.96	102.16	101.95	96.8035355143	2309933.0
156	2018-06-25	102.22	102.4	102.21	96.9362599779	8111232.0
157	2018-06-26	102.27	102.36	102.21	96.983661572	3873192.0
158	2018-06-27	102.56	102.73	102.48	97.3533940062	3044183.0
159	2018-06-28	102.68	102.71	102.51	97.2585908179	3705643.0
160	2018-06-29	102.58	102.68	102.5	97.1827482673	2721230.0
161	2018-07-02	102.42	102.45	102.22	97.1160618086	3911496.0
162	2018-07-03	102.29	102.51	102.28	97.3630072959	1463832.0
163	2018-07-05	102.48	102.64	102.46	97.3725051992	1682545.0
164	2018-07-06	102.64	102.71	102.52	97.4579863294	3206616.0
165	2018-07-09	102.37	102.44	102.33	97.2110408422	2258773.0
166	2018-07-10	102.25	102.36	102.21	97.1350576154	4461056.0
167	2018-07-11	102.46	102.51	102.32	97.3345135858	2198695.0
168	2018-07-12	102.35	102.48	102.33	97.2965219724	1385932.0
169	2018-07-13	102.55	102.64	102.48	97.4579863294	2892476.0
170	2018-07-16	102.39	102.48	102.26	97.2965219724	1782641.0
171	2018-07-17	102.5	102.5	102.35	97.2395345523	1034701.0
172	2018-07-18	102.43	102.45	102.27	97.1635513254	1355277.0
173	2018-07-19	102.37	102.67	102.35	97.4294926194	4201724.0
174	2018-07-20	102.46	102.46	102.18	97.0875680986	3363165.0
175	2018-07-23	102.1	102.11	101.7	96.6126729308	5285683.0
176	2018-07-24	101.7	101.84	101.63	96.6791582543	3293839.0
177	2018-07-25	101.91	101.98	101.66	96.6126729308	2408954.0
178	2018-07-26	101.82	101.87	101.59	96.5081959939	2598215.0
179	2018-07-27	101.84	101.84	101.68	96.6601624476	1435099.0
180	2018-07-30	101.57	101.76	101.56	96.536689704	3832706.0
181	2018-07-31	101.8	101.83	101.71	96.6696603509	3053579.0
182	2018-08-01	101.26	101.41	101.19	96.4416204403	5366771.0
183	2018-08-02	101.41	101.48	101.32	96.5558201093	3370763.0
184	2018-08-03	101.54	101.75	101.53	96.8032527254	2174780.0
185	2018-08-06	101.79	101.95	101.76	96.8508359208	3867205.0
186	2018-08-07	101.71	101.71	101.54	96.6509865001	2181388.0
187	2018-08-08	101.59	101.71	101.58	96.7366362518	2780441.0
188	2018-08-09	101.81	101.93	101.79	97.0031021461	4318009.0
189	2018-08-10	102.2	102.5	102.17	97.4218342656	4327822.0
190	2018-08-13	102.31	102.46	102.23	97.3932843484	1764670.0
191	2018-08-14	102.32	102.33	102.19	97.2981179576	2487598.0
192	2018-08-15	102.46	102.68	102.43	97.5360339346	4810823.0
193	2018-08-16	102.51	102.52	102.28	97.5074840173	2594433.0
194	2018-08-17	102.55	102.64	102.4	97.5455505736	3043399.0
195	2018-08-20	102.7	102.86	102.68	97.8500830242	2901051.0
196	2018-08-21	102.73	102.73	102.61	97.7168500771	2516672.0
197	2018-08-22	102.96	102.96	102.77	97.8976662196	2396765.0
198	2018-08-23	102.91	102.95	102.83	97.8881495805	871043.0
199	2018-08-24	102.68	102.91	102.64	97.9166994978	1296659.0
200	2018-08-27	102.75	102.78	102.64	97.6978167989	1852217.0
201	2018-08-28	102.48	102.52	102.39	97.4789341001	1506723.0
202	2018-08-29	102.46	102.47	102.3	97.4503841828	1420391.0
203	2018-08-30	102.54	102.68	102.51	97.6312003254	2780914.0
204	2018-08-31	102.82	102.83	102.6	97.6502336035	2132150.0
205	2018-09-04	102.26	102.32	102.12	97.4272853965	3419538.0
206	2018-09-05	102.15	102.23	102.05	97.4177495948	1332312.0
207	2018-09-06	102.22	102.45	102.21	97.6180014293	1656715.0
208	2018-09-07	102.01	102.04	101.87	97.1793545537	4404950.0
209	2018-09-10	101.89	102.01	101.89	97.2365693636	3110962.0
210	2018-09-11	101.77	101.8	101.6	96.8837447028	3360533.0
211	2018-09-12	101.76	101.81	101.72	96.9981743225	1398928.0
212	2018-09-13	101.86	101.86	101.69	96.9886385208	1281586.0
213	2018-09-14	101.51	101.62	101.46	96.8074582896	3749860.0
214	2018-09-17	101.41	101.58	101.38	96.8265298929	3808368.0
215	2018-09-18	101.41	101.42	101.09	96.4260262239	4972854.0
216	2018-09-19	101.06	101.07	100.8	96.2639175959	5515879.0
217	2018-09-20	100.83	101.06	100.8	96.2734533975	2973763.0
218	2018-09-21	100.9	101.06	100.9	96.3115966041	1024338.0
219	2018-09-24	100.85	101.01	100.84	96.206702786	2389846.0
220	2018-09-25	100.77	100.81	100.68	96.1113447696	2878702.0
221	2018-09-26	100.89	101.14	100.84	96.4260262239	2502900.0
222	2018-09-27	101.05	101.15	100.99	96.4260262239	6342756.0
223	2018-09-28	101.29	101.3	101.13	96.4737052321	3931040.0
224	2018-10-01	100.83	100.89	100.71	96.2298051727	6408018.0
225	2018-10-02	100.86	101.04	100.86	96.4782387875	2914994.0
226	2018-10-03	100.78	100.79	100.09	95.7616033602	6612700.0
227	2018-10-04	99.98	100.13	99.88	95.5131697454	6427458.0
228	2018-10-05	99.82	99.91	99.6	95.2838464087	5676607.0
229	2018-10-08	99.82	99.86	99.74	95.3220669648	1947785.0
230	2018-10-09	99.79	99.95	99.76	95.5036146064	3066265.0
231	2018-10-10	99.71	100.03	99.67	95.5513903015	3001929.0
232	2018-10-11	100.22	100.55	100.09	95.9431510018	5821540.0
233	2018-10-12	100.29	100.53	100.24	95.8284893334	2647915.0
234	2018-10-15	100.39	100.44	100.26	95.8858201676	1859965.0
235	2018-10-16	100.27	100.35	100.2	95.8762650286	2704240.0
236	2018-10-17	100.32	100.42	100.05	95.5991659967	3336192.0
237	2018-10-18	100.0	100.4	99.95	95.7711584992	2587666.0
238	2018-10-19	100.22	100.24	100.03	95.6564968309	5531932.0
239	2018-10-22	100.22	100.26	100.12	95.6756071089	1690101.0
240	2018-10-23	100.65	100.79	100.34	95.9240407237	4420115.0
241	2018-10-24	100.67	100.96	100.6	96.4400182313	4881155.0
242	2018-10-25	100.75	100.82	100.6	96.2106948946	3559921.0
243	2018-10-26	101.07	101.3	101.04	96.640676151	4220756.0
244	2018-10-29	101.01	101.24	100.85	96.6311210119	3766926.0
245	2018-10-30	100.94	101.06	100.87	96.4209079533	5746643.0
246	2018-10-31	100.61	100.74	100.55	96.1820294775	3956743.0
247	2018-11-01	100.36	100.57	100.33	96.2643336231	4834317.0
248	2018-11-02	100.29	100.32	99.93	95.7280954173	5250949.0
249	2018-11-05	100.16	100.2	100.03	95.7855495108	2446666.0
250	2018-11-06	100.1	100.1	99.91	95.6802170061	2456739.0
251	2018-11-07	100.09	100.17	99.91	95.6802170061	3297630.0
252	2018-11-08	100.0	100.02	99.75	95.5461574546	2188899.0
253	2018-11-09	99.93	100.22	99.92	95.9196090622	2772679.0
254	2018-11-12	100.38	100.51	100.33	96.2068795296	3704933.0
255	2018-11-13	100.42	100.58	100.35	96.2834849876	3265009.0
256	2018-11-14	100.43	100.96	100.39	96.4845743148	4626422.0
257	2018-11-15	101.01	101.06	100.71	96.5516040905	2621253.0
258	2018-11-16	101.06	101.18	100.98	96.8484502401	7226698.0
259	2018-11-19	101.06	101.32	101.06	96.9920854738	3447829.0
260	2018-11-20	101.32	101.42	101.23	96.9729341093	3658623.0
261	2018-11-21	101.18	101.25	101.07	96.9537827448	1896977.0
262	2018-11-23	101.46	101.465	101.31	97.0112368383	531238.0
263	2018-11-26	101.19	101.23	101.13	96.9346313803	2345621.0
264	2018-11-27	101.2	101.4	101.19	97.0303882028	2334393.0
265	2018-11-28	101.25	101.46	101.17	97.0208125205	3582510.0
266	2018-11-29	101.59	101.73	101.46	97.269780259	4313021.0
267	2018-11-30	101.73	101.82	101.66	97.4612939039	3069684.0
268	2018-12-03	101.44	101.79	101.41	97.6741699383	6004914.0
269	2018-12-04	101.97	102.46	101.94	98.1251657127	7748767.0
270	2018-12-06	102.65	102.965	102.5	98.3746527368	9429900.0
271	2018-12-07	102.49	102.86	102.36	98.66252238	7319120.0
272	2018-12-10	102.84	103.04	102.71	98.7200963086	9045691.0
273	2018-12-11	102.64	102.85	102.5	98.4706092845	5290089.0
274	2018-12-12	102.45	102.5	102.31	98.2019309509	3727166.0
275	2018-12-13	102.46	102.5	102.34	98.2595048795	4116029.0
276	2018-12-14	102.57	102.72	102.52	98.4130353559	3529993.0
277	2018-12-17	102.66	102.93	102.65	98.7009049991	7626952.0
278	2018-12-18	102.75	102.95	102.68	98.9432931578	4461364.0
279	2018-12-19	103.01	103.48	102.78	99.2894504516	7710856.0
280	2018-12-20	103.45	103.47	103.09	99.1644492066	9245162.0
281	2018-12-21	103.2	103.23	103.06	99.2509885301	4918611.0
282	2018-12-24	103.38	103.49	103.26	99.5009910201	6372964.0
283	2018-12-26	103.47	103.62	102.95	99.0298324813	5478030.0
284	2018-12-27	103.43	103.63	103.23	99.2798349713	4602088.0
285	2018-12-28	103.42	103.82	103.385	99.8183018728	4542620.0
286	2018-12-31	103.69	104.66	103.63	100.193305608	7227495.0
287	2019-01-02	104.31	104.43	104.18	100.404846176	18668725.0
288	2019-01-03	104.46	105.315	104.44	101.202931048	10616683.0
289	2019-01-04	104.55	104.59	104.27	100.385615215	6616730.0
290	2019-01-07	104.52	104.57	104.07	100.106766284	5459196.0
291	2019-01-08	104.0	104.09	103.85	99.8567637943	6879507.0
292	2019-01-09	103.84	103.99	103.77	99.9144566766	3248650.0
293	2019-01-10	104.07	104.14	103.79	99.8663792747	14412994.0
294	2019-01-11	104.14	104.26	104.07	100.164459167	3825731.0
295	2019-01-14	104.21	104.29	104.05	100.106766284	3090149.0
296	2019-01-15	104.29	104.29	103.97	100.01061148	4148048.0
297	2019-01-16	103.89	104.0	103.81	99.9529185982	4820794.0
298	2019-01-17	103.9	103.95	103.68	99.7702244709	5328050.0
299	2019-01-18	103.61	103.72	103.35	99.4529136182	6617519.0
300	2019-01-22	103.72	103.91	103.67	99.799070912	5814417.0
301	2019-01-23	103.61	103.85	103.58	99.7509935101	3507319.0
302	2019-01-24	104.06	104.18	103.98	100.068304363	6030700.0
303	2019-01-25	103.89	103.94	103.73	99.8375328336	2763332.0
304	2019-01-28	103.79	103.98	103.79	99.8663792747	3116096.0
305	2019-01-29	103.94	104.16	103.93	100.154843686	2836679.0
306	2019-01-30	104.05	104.43	103.96	100.385615215	5788342.0
307	2019-01-31	104.64	104.93	104.61	100.847158274	10206451.0
308	2019-02-01	104.47	104.49	104.09	100.308771181	9191931.0
309	2019-02-04	103.97	103.97	103.81	100.087147575	7283506.0
310	2019-02-05	104.0	104.18	103.99	100.260592136	3331094.0
311	2019-02-06	104.28	104.29	104.07	100.337678608	3489763.0
312	2019-02-07	104.42	104.55	104.35	100.665296112	6937372.0
313	2019-02-08	104.63	104.73	104.59	100.800197437	2602723.0
314	2019-02-11	104.45	104.54	104.37	100.646024494	2637191.0
315	2019-02-12	104.38	104.39	104.22	100.511123169	3305304.0
316	2019-02-13	104.07	104.17	104.0	100.260592136	3772135.0
317	2019-02-14	104.61	104.62	104.41	100.732746775	10568669.0
318	2019-02-15	104.35	104.47	104.34	100.636388685	6878987.0
319	2019-02-19	104.63	104.695	104.55	100.809833246	8557378.0
320	2019-02-20	104.62	104.7	104.52	100.790561628	4751098.0
321	2019-02-21	104.3	104.34	104.22	100.491851551	4140206.0
322	2019-02-22	104.5	104.715	104.46	100.790561628	3351041.0
323	2019-02-25	104.43	104.5	104.36	100.636388685	2849605.0
324	2019-02-26	104.75	104.79	104.6	100.935098763	2647726.0
325	2019-02-27	104.57	104.58	104.3	100.578573832	2530612.0
326	2019-02-28	104.34	104.35	104.06	100.31840699	4950133.0
327	2019-03-01	103.74	103.85	103.57	99.9898769744	9003040.0
328	2019-03-04	103.73	103.95	103.66	100.298815476	3506592.0
329	2019-03-05	103.77	103.96	103.7	100.356741445	2112204.0
330	2019-03-06	103.99	104.29	103.99	100.636716963	2401598.0
331	2019-03-07	104.44	104.67	104.43	100.974618449	4822864.0
332	2019-03-08	104.69	104.83	104.58	101.119433372	5211967.0
333	2019-03-11	104.73	104.73	104.57	101.042198746	4654143.0
334	2019-03-12	104.74	105.0	104.7	101.322174263	4942779.0
335	2019-03-13	104.84	104.94	104.8	101.283556951	1714980.0
336	2019-03-14	104.86	104.91	104.65	101.138742028	2514684.0
337	2019-03-15	105.08	105.17	104.97	101.457334858	7844642.0
338	2019-03-18	104.99	105.08	104.94	101.322174263	4166201.0
339	2019-03-19	104.78	104.99	104.75	101.254593966	2138001.0
340	2019-03-20	105.03	105.64	105.01	101.959359923	8061698.0
341	2019-03-21	105.73	105.75	105.48	101.911088282	4633505.0
342	2019-03-22	106.09	106.51	106.04	102.664125881	4721870.0
343	2019-03-25	106.34	106.86	106.25	102.924792742	7829000.0
344	2019-03-26	106.39	106.69	106.34	102.837903788	7483688.0
345	2019-03-27	106.81	107.08	106.75	103.137187962	3555914.0
346	2019-03-28	106.8	106.91	106.66	103.14684229	3769846.0
347	2019-03-29	106.47	106.68	106.44	102.982718711	2748915.0
348	2019-04-01	106.1	106.13	105.68	102.275880935	9430394.0
349	2019-04-02	105.82	105.92	105.76	102.450016941	7318597.0
350	2019-04-03	105.57	105.69	105.52	102.130767596	5207253.0
351	2019-04-04	105.62	105.72	105.55	102.237184044	2293705.0
352	2019-04-05	105.6	105.8	105.59	102.285555157	1749909.0
353	2019-04-08	105.71	105.76	105.56	102.121093374	3591492.0
354	2019-04-09	105.82	105.88	105.72	102.304903602	3210636.0
355	2019-04-10	105.92	106.07	105.91	102.546759166	2059767.0
356	2019-04-11	105.83	105.87	105.72	102.314577825	1547544.0
357	2019-04-12	105.39	105.45	105.27	101.840540919	6032092.0
358	2019-04-15	105.29	105.42	105.29	101.975980035	2410736.0
359	2019-04-16	105.19	105.245	105.03	101.627708023	5003641.0
360	2019-04-17	105.0	105.18	105.0	101.647056468	2348848.0
361	2019-04-18	105.33	105.46	105.29	101.888912032	4893179.0
362	2019-04-22	105.26	105.27	105.12	101.743798694	3630010.0
363	2019-04-23	105.32	105.39	105.28	101.927608922	2462055.0
364	2019-04-24	105.66	105.77	105.64	102.314577825	3266709.0
365	2019-04-25	105.73	105.79	105.59	102.188812931	1457640.0
366	2019-04-26	105.97	105.99	105.85	102.459691163	2156291.0
367	2019-04-29	105.72	105.77	105.61	102.246858267	2715003.0
368	2019-04-30	105.63	105.93	105.62	102.450016941	3621942.0
369	2019-05-01	105.7	106.11	105.55	102.40310857	6870719.0
370	2019-05-02	105.53	105.57	105.27	102.112300803	3126155.0
371	2019-05-03	105.46	105.62	105.43	102.248011094	2625249.0
372	2019-05-06	105.88	105.92	105.73	102.509738085	3370060.0
373	2019-05-07	106.01	106.19	105.96	102.858707406	3965829.0
374	2019-05-08	106.21	106.25	105.86	102.664835561	4226574.0
375	2019-05-09	106.3	106.43	106.05	102.936256144	4224160.0
376	2019-05-10	106.24	106.42	106.05	102.868400999	2855374.0
377	2019-05-13	106.57	106.74	106.52	103.382161388	5653357.0
378	2019-05-14	106.57	106.62	106.44	103.285225465	2573186.0
379	2019-05-15	106.94	106.97	106.74	103.614807602	5512288.0
380	2019-05-16	106.65	106.72	106.55	103.411242165	3898355.0
381	2019-05-17	106.91	106.91	106.62	103.459710126	2128424.0
382	2019-05-20	106.75	106.84	106.53	103.285225465	2439557.0
383	2019-05-21	106.48	106.52	106.34	103.168902358	2675307.0
384	2019-05-22	106.6	106.8	106.57	103.479097311	3561928.0
385	2019-05-23	107.01	107.56	107.01	104.109180807	6184489.0
386	2019-05-24	107.33	107.37	107.23	104.08010003	2422769.0
387	2019-05-28	107.62	107.84	107.53	104.535698866	7038954.0
388	2019-05-29	108.09	108.24	107.78	104.496924497	5251806.0
389	2019-05-30	107.86	108.24	107.72	104.874974595	3461100.0
390	2019-05-31	108.56	108.95	108.49	105.572913237	6020621.0
391	2019-06-03	108.88	109.34	108.77	106.079419912	23830907.0
392	2019-06-04	108.76	108.99	108.595	105.690921762	5503215.0
393	2019-06-05	108.96	109.13	108.76	105.690921762	7712307.0
394	2019-06-06	108.91	109.1	108.73	105.671496854	2392398.0
395	2019-06-07	109.4	109.42	109.14	106.089132365	2805926.0
396	2019-06-10	108.86	108.88	108.675	105.559803636	6071237.0
397	2019-06-11	108.62	108.77	108.58	105.564659863	2735811.0
398	2019-06-12	108.77	108.99	108.76	105.836608568	2062847.0
399	2019-06-13	109.07	109.33	109.05	106.098844819	1684700.0
400	2019-06-14	109.16	109.38	109.15	106.176544449	3880735.0
401	2019-06-17	109.3	109.38	109.17	106.157119542	3038808.0
402	2019-06-18	109.75	109.8	109.41	106.361081071	4564921.0
403	2019-06-19	109.28	109.9	109.205	106.652454683	4541492.0
404	2019-06-20	110.04	110.28	109.965	106.827278851	4575008.0
405	2019-06-21	109.73	109.77	109.45	106.390218432	4305194.0
406	2019-06-24	109.74	109.94	109.71	106.759291675	3046256.0
407	2019-06-25	110.03	110.23	109.95	106.924403388	5251008.0
408	2019-06-26	109.95	109.95	109.6	106.487342969	6674975.0
409	2019-06-27	109.77	110.03	109.68	106.807853943	2538362.0
410	2019-06-28	109.87	110.11	109.81	106.856416212	4341481.0
411	2019-07-01	109.82	109.87	109.5	106.722664069	8191473.0
412	2019-07-02	109.81	110.15	109.79	107.102113782	3117098.0
413	2019-07-03	110.21	110.4	110.2	107.306432858	2607009.0
414	2019-07-05	109.65	109.65	109.34	106.625369271	3664100.0
415	2019-07-08	109.75	109.82	109.48	106.518344993	3254286.0
416	2019-07-09	109.49	109.5	109.34	106.450238634	2061782.0
417	2019-07-10	109.51	109.62	109.34	106.508615513	4343742.0
418	2019-07-11	109.33	109.4	108.88	105.983223603	4769826.0
419	2019-07-12	108.92	109.17	108.89	106.099977361	4141939.0
420	2019-07-15	109.14	109.28	109.07	106.323755397	1753174.0
421	2019-07-16	108.93	109.08	108.83	106.090247881	2766110.0
422	2019-07-17	109.23	109.56	109.22	106.586451352	2624401.0
423	2019-07-18	109.43	109.89	109.4	106.849147307	2386673.0
424	2019-07-19	109.59	109.73	109.51	106.65455771	1728139.0
425	2019-07-22	109.79	109.8	109.63	106.703205109	1629798.0
426	2019-07-23	109.55	109.66	109.42	106.528074473	2329832.0
427	2019-07-24	109.64	109.75	109.56	106.68374615	2268628.0
428	2019-07-25	109.52	109.53	109.23	106.498886033	3172045.0
429	2019-07-26	109.5	109.51	109.32	106.479427074	3004070.0
430	2019-07-29	109.62	109.66	109.52	106.576721872	2505561.0
431	2019-07-30	109.63	109.67	109.445	106.625369271	2514764.0
432	2019-07-31	109.56	109.99	109.39	106.897794706	6669714.0
433	2019-08-01	109.84	110.92	109.79	108.107696384	16938729.0
434	2019-08-02	110.94	111.2	110.84	108.331864886	8503301.0
435	2019-08-05	111.82	112.2	111.76	109.267524717	7626211.0
436	2019-08-06	111.88	112.3	111.79	109.442960936	6462448.0
437	2019-08-07	113.07	113.27	112.17	109.442960936	9665348.0
438	2019-08-08	111.99	112.41	111.66	109.452707392	5178767.0
439	2019-08-09	112.38	112.6	112.06	109.28701763	2868961.0
440	2019-08-12	112.54	112.98	112.51	109.979016048	4739934.0
441	2019-08-13	112.86	112.89	112.15	109.589157784	6005831.0
442	2019-08-14	113.09	113.29	113.0	110.320142028	8124271.0
443	2019-08-15	113.34	114.17	113.28	111.021886902	5240208.0
444	2019-08-16	113.51	113.67	113.17	110.729493204	4976230.0
445	2019-08-19	113.04	113.26	113.01	110.203184549	3693085.0
446	2019-08-20	113.52	113.66	113.46	110.690507378	3161828.0
447	2019-08-21	113.27	113.57	113.21	110.39811368	4921730.0
448	2019-08-22	113.05	113.37	113.0	110.154452266	5860399.0
449	2019-08-23	113.13	113.94	113.01	110.895182966	8222680.0
450	2019-08-26	113.73	113.93	113.58	110.787971944	7581565.0
451	2019-08-27	113.81	114.19	113.81	111.265548316	3267443.0
452	2019-08-28	114.35	114.39	114.12	111.304534142	2505433.0
453	2019-08-29	114.1	114.1	113.69	111.090112098	4232371.0
454	2019-08-30	113.78	114.05	113.74	111.119351467	3651077.0
455	2019-09-03	113.88	114.44	113.7	111.36327896	11753968.0
456	2019-09-04	113.95	114.3	113.95	111.539007813	3447044.0
457	2019-09-05	113.59	113.62	113.08	110.640838122	4597847.0
458	2019-09-06	113.34	113.53	113.27	110.70917712	3111001.0
459	2019-09-09	112.86	112.94	112.69	110.025787138	4818705.0
460	2019-09-10	112.53	112.63	111.88	109.225244587	4797360.0
461	2019-09-11	111.78	111.97	111.75	109.117854733	4736967.0
462	2019-09-12	112.1	112.16	111.35	108.873786882	8612525.0
463	2019-09-13	111.1	111.21	110.5	107.877990051	24188076.0
464	2019-09-16	110.9	111.1	110.75	108.346600324	5388257.0
465	2019-09-17	111.04	111.38	110.94	108.629719031	8255568.0
466	2019-09-18	111.57	111.8	111.2	108.668769887	5209854.0
467	2019-09-19	111.58	111.59	111.32	108.717583458	7148212.0
468	2019-09-20	111.54	112.02	111.48	109.342397156	9915042.0
469	2019-09-23	112.14	112.48	112.06	109.49860058	13163943.0
470	2019-09-24	112.22	112.82	112.21	110.045312566	10525344.0
471	2019-09-25	112.59	112.69	111.9	109.322871727	8430899.0
472	2019-09-26	112.25	112.43	112.16	109.557176864	4234168.0
473	2019-09-27	112.23	112.49	112.19	109.713380289	4546123.0
474	2019-09-30	112.21	112.51	112.17	109.801244715	2806200.0
475	2019-10-01	111.85	112.86	111.81	110.104598599	8555112.0
476	2019-10-02	112.73	113.18	112.71	110.485921692	3909055.0
477	2019-10-03	113.16	113.88	113.14	111.062795088	6128950.0
478	2019-10-04	113.58	113.89	113.51	111.277900423	4707644.0
479	2019-10-07	113.56	113.68	113.4	110.906354845	3193609.0
480	2019-10-08	113.82	113.87	113.48	111.14101521	4305746.0
481	2019-10-09	113.55	113.55	113.2	110.857467269	3337579.0
482	2019-10-10	113.06	113.08	112.56	110.163263691	3924427.0
483	2019-10-11	112.13	112.18	111.72	109.410395021	8685279.0
484	2019-10-14	112.25	112.29	112.16	109.713497992	1932167.0
485	2019-10-15	112.16	112.24	111.64	109.185512171	6639548.0
486	2019-10-16	111.84	112.02	111.75	109.400617505	2755766.0
487	2019-10-17	111.8	112.09	111.72	109.361507445	3191143.0
488	2019-10-18	111.92	112.12	111.87	109.459282597	2406526.0
489	2019-10-21	111.66	111.79	111.51	109.058404474	1735260.0
490	2019-10-22	111.81	111.85	111.5	109.312619869	3334545.0
491	2019-10-23	112.02	112.07	111.79	109.351729929	3305797.0
492	2019-10-24	111.89	112.07	111.78	109.332174899	2654666.0
493	2019-10-25	111.9	111.92	111.42	109.097514534	2387370.0
494	2019-10-28	111.19	111.22	111.05	108.686858896	5838011.0
495	2019-10-29	111.3	111.35	111.15	108.784634048	2200186.0
496	2019-10-30	111.35	111.81	111.31	109.312619869	5452549.0
497	2019-10-31	112.11	112.58	112.07	110.006823447	5594462.0
498	2019-11-01	112.18	112.42	111.88	109.799609546	8159807.0
499	2019-11-04	111.63	111.69	111.5	109.241455818	4147334.0
500	2019-11-05	111.13	111.17	110.85	108.653925579	7068841.0
501	2019-11-06	111.19	111.39	110.98	108.96727504	4129788.0
502	2019-11-07	110.71	110.71	109.98	108.095771852	5890165.0
503	2019-11-08	110.29	110.64	110.24	107.948889292	3042004.0
504	2019-11-11	110.49	110.52	110.24	108.06639534	1569260.0
505	2019-11-12	110.35	110.5	110.18	108.115356193	4446349.0
506	2019-11-13	110.82	110.86	110.63	108.409121313	2475151.0
507	2019-11-14	111.19	111.4	111.14	108.957482869	3189644.0
508	2019-11-15	111.09	111.29	111.08	108.869353333	2104540.0
509	2019-11-18	111.36	111.49	111.33	109.055404576	2222406.0
510	2019-11-19	111.39	111.62	111.39	109.26104016	8306976.0
511	2019-11-20	111.8	112.02	111.72	109.662519156	3838072.0
512	2019-11-21	111.72	111.83	111.57	109.388338378	3054910.0
513	2019-11-22	111.77	111.81	111.6	109.368754037	1879667.0
514	2019-11-25	111.7	111.78	111.68	109.41771489	3573142.0
515	2019-11-26	111.91	111.99	111.85	109.623350474	3579371.0
516	2019-11-27	111.72	111.77	111.61	109.339377525	2351809.0
517	2019-11-29	111.62	111.63	111.44	109.251247989	2882264.0
518	2019-12-02	110.87	111.12	110.81	108.8597149	6826437.0
519	2019-12-03	111.58	112.17	111.57	109.830538409	6562321.0
520	2019-12-04	111.77	111.86	111.39	109.408867592	2072415.0
521	2019-12-05	111.15	111.42	111.14	109.153903842	3061985.0
522	2019-12-06	110.88	111.19	110.83	108.820489708	2717408.0
523	2019-12-09	111.21	111.22	111.04	108.90874639	2304461.0
524	2019-12-10	111.15	111.19	110.91	108.781264515	1707068.0
525	2019-12-11	111.1	111.47	111.08	109.232354227	2462555.0
526	2019-12-12	111.28	111.3	110.31	108.369399996	5490568.0
527	2019-12-13	110.81	111.23	110.48	109.006809371	4162002.0
528	2019-12-16	110.88	110.88	110.57	108.496881871	3028541.0
529	2019-12-17	110.77	110.82	110.58	108.506688169	3471397.0
530	2019-12-18	110.58	110.61	110.23	108.212499227	2249532.0
531	2019-12-19	110.12	110.42	110.08	108.297231526	1962689.0
532	2019-12-20	110.11	110.3	110.08	108.297231526	4660471.0
533	2019-12-23	110.31	110.38	110.09	108.199029466	1809420.0
534	2019-12-24	110.04	110.41	110.04	108.38561338	857562.0
535	2019-12-26	110.41	110.53	110.27	108.542736676	1385096.0
536	2019-12-27	110.62	110.73	110.62	108.699859971	1771062.0
537	2019-12-30	110.31	110.62	110.24	108.63111853	2035351.0
538	2019-12-31	110.44	110.49	110.21	108.23831029	2801670.0
539	2020-01-02	110.69	110.95	110.63	108.739140795	4022281.0
540	2020-01-03	111.15	111.49	111.04	109.465836038	3839615.0
541	2020-01-06	111.66	111.67	111.26	109.347993566	2714330.0
542	2020-01-07	111.33	111.43	111.19	109.19087027	2038875.0
543	2020-01-08	111.29	111.42	110.79	108.935544915	5081221.0
544	2020-01-09	110.68	111.04	110.63	109.014106563	3680578.0
545	2020-01-10	111.09	111.32	111.09	109.249791506	2600035.0
546	2020-01-13	111.11	111.14	110.98	109.122128828	2672631.0
547	2020-01-14	111.18	111.36	111.16	109.33817336	2376297.0
548	2020-01-15	111.55	111.62	111.43	109.613139127	2734780.0
549	2020-01-16	111.45	111.51	111.3	109.38727439	2200468.0
550	2020-01-17	111.13	111.3	111.09	109.298892536	2627007.0
551	2020-01-21	111.55	111.78	111.54	109.730981599	2355576.0
552	2020-01-22	111.74	111.82	111.68	109.750622011	1787630.0
553	2020-01-23	112.03	112.24	111.99	110.025587778	1891281.0
554	2020-01-24	112.18	112.61	112.16	110.418396018	7932638.0
555	2020-01-27	113.19	113.21	113.03	111.164731672	3824613.0
556	2020-01-28	113.09	113.12	112.78	110.791563845	1923770.0
557	2020-01-29	112.97	113.41	112.97	111.321854968	2429680.0
558	2020-01-30	113.55	113.83	113.4	111.429877233	4405548.0
559	2020-01-31	113.72	114.12	113.69	111.989628974	9764519.0
560	2020-02-03	113.61	113.84	113.32	111.894659726	5722177.0
561	2020-02-04	113.24	113.25	112.96	111.245652999	2569656.0
562	2020-02-05	112.71	112.8693	112.62	110.763814672	9027593.0
563	2020-02-06	112.61	112.8	112.56	110.842482154	1697175.0
564	2020-02-07	113.18	113.36	113.09	111.373487658	6177908.0
565	2020-02-10	113.5	113.62	113.37	111.589823233	1909108.0
566	2020-02-11	113.33	113.37	113.14	111.324320481	1657144.0
567	2020-02-12	112.97	112.99	112.83	111.039150859	1473750.0
568	2020-02-13	112.98	113.14	112.94	111.137485212	1868002.0
569	2020-02-14	113.27	113.37	113.21	111.412821399	2043632.0
570	2020-02-18	113.45	113.65	113.35	111.589823233	8412898.0
571	2020-02-19	113.36	113.51	113.3	111.570156363	1681788.0
572	2020-02-20	113.63	113.94	113.62	111.894659726	3453027.0
573	2020-02-21	114.09	114.53	114.08	112.346997748	5381018.0
574	2020-02-24	115.2	115.29	115.02	113.222173485	6803649.0
575	2020-02-25	115.11	115.71	115.08	113.536843413	10014347.0
576	2020-02-26	115.21	115.79	115.09	113.477842802	19649403.0
577	2020-02-27	116.14	116.34	115.58	114.028515176	8630137.0
578	2020-02-28	116.89	117.45	116.76	115.306861758	13437146.0
579	2020-03-02	117.55	117.94	116.97	115.228478463	19402100.0
580	2020-03-03	117.16	119.29	117.03	116.567428657	11462348.0
581	2020-03-04	118.57	118.91	118.05	116.311452884	7627290.0
582	2020-03-05	119.0	119.32	118.92	117.345201196	5284214.0
583	2020-03-06	120.98	121.31	120.09	118.53647306	11614849.0
584	2020-03-09	123.25	123.41	121.45	119.599757037	24791745.0
585	2020-03-10	120.88	121.76	119.25	117.404272528	15073114.0
586	2020-03-11	120.27	120.59	117.6	116.232691108	13316516.0
587	2020-03-12	120.15	120.77	114.4	116.29176244	10671552.0
588	2020-03-13	117.8	118.98	117.01	115.533680345	8697570.0
589	2020-03-16	120.03	120.68	119.0	118.58569917	6971755.0
590	2020-03-17	119.91	120.29	117.42	115.612442121	5680276.0
591	2020-03-18	116.6	117.8	115.34	114.007670933	13256274.0
592	2020-03-19	116.14	117.63	115.92	114.381789369	6702952.0
593	2020-03-20	117.64	119.88	117.41	117.295975086	9641930.0
594	2020-03-23	119.45	121.06	119.45	118.68415139	12234746.0
595	2020-03-24	119.52	119.97	119.26	117.876843185	5235484.0
596	2020-03-25	119.76	120.26	119.4	117.945759739	5527552.0
597	2020-03-26	120.19	120.5	119.91	118.231271177	3384495.0
598	2020-03-27	120.81	121.39	120.68	119.107495936	5282367.0
599	2020-03-30	121.79	122.09	121.18	119.383162153	4649568.0
600	2020-03-31	121.45	121.81	121.31	119.599757037	6356537.0
601	2020-04-01	122.13	122.26	121.73	120.086126757	9256441.0
602	2020-04-02	122.17	122.22	121.67	120.105840477	4789361.0
603	2020-04-03	122.04	122.29	121.82	120.194552218	3441297.0
604	2020-04-06	121.53	121.6	121.28	119.652424912	4697597.0
605	2020-04-07	120.55	120.89	120.27	119.120154466	9340613.0
606	2020-04-08	120.6	120.87	120.46	118.972301564	3341022.0
607	2020-04-09	120.64	121.11	120.53	119.228579927	4543678.0
608	2020-04-13	120.85	121.015	120.67	118.972301564	2103215.0
609	2020-04-14	120.84	121.05	120.8	119.130011326	2180063.0
610	2020-04-15	121.52	122.03	121.48	120.194552218	3137391.0
611	2020-04-16	122.11	122.25	121.99	120.3226914	1901687.0
612	2020-04-17	121.97	122.3	121.64	120.007271876	2375086.0
613	2020-04-20	121.98	122.08	121.79	120.3226914	4230725.0
614	2020-04-21	122.57	122.69	122.3	120.657824644	3287659.0
615	2020-04-22	122.13	122.25	121.81	120.283263959	3168690.0
616	2020-04-23	121.97	122.14	121.87	120.36211884	2346265.0
617	2020-04-24	121.89	122.15	121.88	120.391689421	2373519.0
618	2020-04-27	121.85	121.88	121.46	119.750993513	2508138.0
619	2020-04-28	121.75	122.09	121.74	120.273407099	2847637.0
620	2020-04-29	122.03	122.21	121.71	120.214265939	2600232.0
621	2020-04-30	122.05	122.26	121.67	119.928416995	5371506.0
622	2020-05-01	121.79	121.91	121.57	120.093995489	8357730.0
623	2020-05-04	121.68	121.82	121.55	120.113729939	3580519.0
624	2020-05-05	121.45	121.68	121.37	120.024924914	3487668.0
625	2020-05-06	120.99	121.28	120.85	119.580899788	3279454.0
626	2020-05-07	121.3	121.98	121.26	120.311074439	3252814.0
627	2020-05-08	121.62	121.98	121.44	119.916385439	3486806.0
628	2020-05-11	121.51	121.58	121.09	119.580899788	4569358.0
629	2020-05-12	121.13	121.63	121.11	119.975588789	4267731.0
630	2020-05-13	121.74	121.99	121.65	120.222269414	2615782.0
631	2020-05-14	122.05	122.21	121.98	120.409746689	2257568.0
632	2020-05-15	122.2	122.23	121.86	120.330808889	1828945.0
633	2020-05-18	121.66	121.67	121.06	119.590767013	3091234.0
634	2020-05-19	121.17	121.56	121.17	119.926252664	1941703.0
635	2020-05-20	121.37	121.71	121.28	119.955854339	2366730.0
636	2020-05-21	121.69	121.85	121.6	120.034792139	2059502.0
637	2020-05-22	121.71	121.88	121.69	120.261738314	1352411.0
638	2020-05-26	121.5	121.63	121.39	119.945987114	3485014.0
639	2020-05-27	121.49	121.84	121.48	120.044659364	2559220.0
640	2020-05-28	121.44	121.61	121.37	119.936119889	3873877.0
641	2020-05-29	121.75	121.99	121.63	120.320941664	2993843.0
642	2020-06-01	121.62	121.77	121.49	120.273795076	8531709.0
643	2020-06-02	121.63	121.74	121.49	120.076252504	4711832.0
644	2020-06-03	121.17	121.19	120.75	119.365099244	4226754.0
645	2020-06-04	120.66	120.67	120.31	118.89099707	4744064.0
646	2020-06-05	119.6	119.81	119.35	118.298369354	10611679.0
647	2020-06-08	119.67	120.01	119.66	118.426772026	3314691.0
648	2020-06-09	120.37	120.53	120.25	118.851488556	3238558.0
649	2020-06-10	120.61	121.23	120.55	119.740430131	4945029.0
650	2020-06-11	121.68	121.85	121.59	120.165146661	6365781.0
651	2020-06-12	121.44	121.66	121.33	119.898464189	3050997.0
652	2020-06-15	121.66	121.74	121.29	119.799692903	2658046.0
653	2020-06-16	120.84	121.27	120.73	119.552764687	5252003.0
654	2020-06-17	121.16	121.27	120.97	119.740430131	2308253.0
655	2020-06-18	121.51	121.56	121.42	120.007112603	1694622.0
656	2020-06-19	121.23	121.61	121.23	120.046621118	2033246.0
657	2020-06-22	121.66	121.71	121.37	119.937972703	2285080.0
658	2020-06-23	121.31	121.43	121.24	119.898464189	2010572.0
659	2020-06-24	121.29	121.66	121.29	120.125638147	2310651.0
660	2020-06-25	121.8	121.83	121.61	120.145392404	1650931.0
661	2020-06-26	121.8	122.07	121.78	120.471337648	3413933.0
662	2020-06-29	121.93	122.14	121.92	120.589863191	28632379.0
663	2020-06-30	122.15	122.19	121.79	120.372566362	4126714.0
664	2020-07-01	121.53	121.66	121.35	120.184952279	10853826.0
665	2020-07-02	121.44	121.74	121.35	120.333243328	3054157.0
666	2020-07-06	121.41	121.56	121.29	120.15529407	2822124.0
667	2020-07-07	121.63	121.94	121.57	120.540850797	2920400.0
668	2020-07-08	121.72	121.87	121.61	120.353015468	2096713.0
669	2020-07-09	121.77	122.24	121.76	120.738572196	2769427.0
670	2020-07-10	122.25	122.29	121.85	120.501306517	1938964.0
671	2020-07-13	121.71	122.04	121.68	120.629825427	2051108.0
672	2020-07-14	122.18	122.23	121.99	120.619939357	1721871.0
673	2020-07-15	121.83	122.09	121.82	120.580395077	2085411.0
674	2020-07-16	122.16	122.25	122.06	120.669369706	1907115.0
675	2020-07-17	122.12	122.15	121.97	120.639711497	2405306.0
676	2020-07-20	122.2	122.22	122.02	120.718800056	2695915.0
677	2020-07-21	122.16	122.28	122.12	120.847318965	3228374.0
678	2020-07-22	122.39	122.39	122.2358	120.886863245	2431512.0
679	2020-07-23	122.43	122.45	122.29	121.005496085	2006539.0
680	2020-07-24	122.3	122.43	122.273	120.946179665	3395588.0
681	2020-07-27	122.44	122.4579	122.12	120.758344336	1976555.0
682	2020-07-28	122.3	122.47	122.26	121.045040364	1870313.0
683	2020-07-29	122.45	122.6	122.31	121.203217483	1874214.0
684	2020-07-30	122.75	122.78	122.67	121.366337637	28331985.0
685	2020-07-31	122.64	122.89	122.585	121.400938882	4039242.0
686	2020-08-03	122.52	122.65	122.46	121.341499875	6596161.0
687	2020-08-04	122.83	123.09	122.79	121.757052957	3841988.0
688	2020-08-05	122.75	122.78	122.61	121.351393996	2423684.0
689	2020-08-06	122.89	123.06	122.73	121.48991169	2286565.0
690	2020-08-07	122.83	122.9	122.49	121.232664544	2363363.0
691	2020-08-10	122.7	122.72	122.4	121.104040971	1994937.0
692	2020-08-11	121.96	122.04	121.69	120.68848789	7166529.0
693	2020-08-12	121.65	121.76	121.465	120.332299534	5538087.0
694	2020-08-13	121.6	121.705	121.25	120.084946509	5748364.0
695	2020-08-14	121.48	121.59	121.42	120.144311235	2722804.0
696	2020-08-17	121.69	121.83	121.6	120.342193655	3356248.0
697	2020-08-18	121.76	121.915	121.685	120.549970196	1853657.0
698	2020-08-19	121.9	121.97	121.65	120.39166426	4493782.0
699	2020-08-20	122.05	122.08	121.945	120.737958495	2880331.0
700	2020-08-21	122.11	122.1484	121.92	120.827005584	2103655.0
701	2020-08-24	122.09	122.21	121.93	120.658805527	1974858.0
702	2020-08-25	121.555	121.72	121.39	120.366928957	3562796.0
703	2020-08-26	121.54	121.67	121.38	120.322405413	3337406.0
704	2020-08-27	121.87	121.87	121.18	119.89695821	4672917.0
705	2020-08-28	121.41	121.53	121.26	120.09484063	2277244.0
706	2020-08-31	121.4	121.71	121.38	120.223464203	3273267.0
707	2020-09-01	121.4	121.82	121.3	120.617258134	4623121.0
708	2020-09-02	121.72	122.04	121.7	120.785579706	3013408.0
709	2020-09-03	122.08	122.39	122.02	120.944000009	5750484.0
710	2020-09-04	121.83	121.92	121.38	120.270713721	7512838.0
711	2020-09-08	121.74	121.92	121.7	120.528146713	3442807.0
712	2020-09-09	121.76	121.83	121.54	120.4687391	3964260.0
713	2020-09-10	121.51	121.84	121.435	120.617258134	3164227.0
714	2020-09-11	121.88	122.01	121.835	120.805382243	4905064.0
715	2020-09-14	122.02	122.0966	121.83	120.696468285	1797058.0
716	2020-09-15	121.83	121.9	121.76	120.637060672	2897554.0
717	2020-09-16	122.0	122.0	121.66	120.567751789	4015681.0
718	2020-09-17	122.05	122.05	121.77	120.60240623	3426757.0
719	2020-09-18	121.85	121.88	121.7	120.498442907	5606923.0
720	2020-09-21	122.01	122.145	121.895	120.716270823	5838125.0
721	2020-09-22	121.92	122.03	121.88	120.716270823	3387887.0
722	2020-09-23	121.92	121.955	121.76	120.716270823	3172041.0
723	2020-09-24	121.97	122.02	121.91	120.775678437	2866854.0
724	2020-09-25	122.06	122.12	122.0	120.874691126	2187387.0
725	2020-09-28	122.04	122.075	121.995	120.854888588	4167167.0
726	2020-09-29	122.13	122.22	122.093	120.944000009	2577127.0
727	2020-09-30	122.03	122.03	121.66	120.617258134	4276361.0
728	2020-10-01	121.53	121.8989	121.43	120.685830362	8733786.0
729	2020-10-02	121.91	121.93	121.595	120.561983972	7509877.0
730	2020-10-05	121.35	121.36	120.92	119.804044063	6132188.0
731	2020-10-06	120.945	121.4	120.87	120.081459977	8516442.0
732	2020-10-07	120.97	121.1	120.78	119.734690085	7116752.0
733	2020-10-08	120.99	121.09	120.94	119.952659732	3499030.0
734	2020-10-09	120.97	121.13	120.78	119.893213464	4358483.0
735	2020-10-12	121.06	121.14	120.99	120.02201371	3287885.0
736	2020-10-13	121.27	121.43	121.27	120.289521913	6346629.0
737	2020-10-14	121.48	121.55	121.4	120.329152758	5202303.0
738	2020-10-15	121.575	121.6	121.29	120.200352512	3839185.0
739	2020-10-16	121.315	121.46	121.21	120.130998534	2726171.0
740	2020-10-19	121.02	121.13	120.9	119.932844309	3635834.0
741	2020-10-20	120.9	120.98	120.75	119.675243818	6129693.0
742	2020-10-21	120.64	120.76	120.56	119.516720438	6425296.0
743	2020-10-22	120.525	120.57	120.2	119.100596567	6748978.0
744	2020-10-23	120.19	120.49	120.18	119.269027658	5049865.0
745	2020-10-26	120.64	120.8301	120.59	119.586074417	4817785.0
746	2020-10-27	120.87	121.01	120.82	119.853582619	3620054.0
747	2020-10-28	121.15	121.18	120.88	119.843674908	5586552.0
748	2020-10-29	120.92	120.94	120.37	119.338381636	7505127.0
749	2020-10-30	120.4	120.45	120.06	118.951980898	7247160.0
750	2020-11-02	120.34	120.42	120.13	119.156023276	7674317.0
751	2020-11-03	120.01	120.03	119.825	118.888346046	8040549.0
752	2020-11-04	120.93	121.06	120.775	119.889657166	14922303.0
753	2020-11-05	120.98	121.0183	120.77	119.869829223	6250703.0
754	2020-11-06	120.53	120.59	120.362	119.463356392	10402195.0
755	2020-11-09	119.59	119.63	119.19	118.58101293	11195824.0
756	2020-11-10	119.22	119.5	119.2052	118.243937899	4810487.0
757	2020-11-11	119.28	119.51	119.26	118.432303357	1699858.0
758	2020-11-12	119.82	120.15	119.78	119.106453418	6323952.0
759	2020-11-13	120.09	120.13	119.96	118.947829874	6766022.0
760	2020-11-16	119.9	119.995	119.88	118.858604131	3911408.0
761	2020-11-17	120.12	120.245	120.093	119.165937247	4707856.0
762	2020-11-18	120.28	120.28	119.9898	119.126281361	7931213.0
763	2020-11-19	120.29	120.41	120.25	119.255162991	9323009.0
764	2020-11-20	120.35	120.52	120.33	119.463356392	16772166.0
765	2020-11-23	120.34	120.36	120.2007	119.225421076	2511919.0
766	2020-11-24	120.17	120.185	120.005	119.037055618	4349272.0
767	2020-11-25	120.16	120.325	120.1	119.076711504	2125740.0
768	2020-11-27	120.305	120.47	120.3	119.433614477	2988074.0
769	2020-11-30	120.42	120.51	120.3501	119.354302705	2390943.0
770	2020-12-01	119.97	120.0089	119.53	118.719561672	13894513.0
771	2020-12-02	119.56	119.58	119.295	118.521150105	5578528.0
772	2020-12-03	119.65	119.9	119.6	118.838608613	4484897.0
773	2020-12-04	119.41	119.44	119.2	118.372341429	4709144.0
774	2020-12-07	119.61	119.7587	119.59	118.739402829	4345415.0
775	2020-12-08	119.91	120.035	119.8	118.85844977	4735809.0
776	2020-12-09	119.59	119.77	119.465	118.689799937	3444104.0
777	2020-12-10	119.74	119.95	119.64	118.957655554	3557613.0
778	2020-12-11	120.08	120.27	120.05	119.195749435	4336658.0
779	2020-12-14	119.84	120.155	119.78	119.126305387	2870627.0
780	2020-12-15	119.93	120.025	119.835	119.007258446	2889166.0
781	2020-12-16	119.69	119.995	119.64	118.908052662	5058448.0
782	2020-12-17	119.99	120.0712	119.6189	118.821282323	3233158.0
783	2020-12-18	119.79	119.85	119.58	118.722016423	3189453.0
784	2020-12-21	119.79	119.83	119.58	118.801429143	2850543.0
785	2020-12-22	119.83	119.8989	119.71	118.999960943	3931860.0
786	2020-12-23	119.65	119.66	119.42	118.751796193	3047122.0
787	2020-12-24	119.74	119.8	119.71	118.920548223	1529337.0
788	2020-12-28	119.6078	119.81	119.537	118.930474813	3651587.0
789	2020-12-29	119.64	119.8264	119.635	118.910621633	2157281.0
790	2020-12-30	119.74	119.87	119.73	118.990034353	2549055.0
791	2020-12-31	119.85	120.0	119.845	119.069447073	2626214.0
792	2021-01-04	119.68	120.06	119.645	119.099226843	5498999.0
793	2021-01-05	119.87	119.89	119.58	118.821282323	5004393.0
794	2021-01-06	119.12	119.12	118.7712	118.126421023	10039301.0
795	2021-01-07	118.5764	118.655	118.4755	117.709504243	7751650.0
796	2021-01-08	118.35	118.43	118.13	117.372000183	8378652.0
797	2021-01-11	118.15	118.155	117.985	117.143688613	6142879.0
798	2021-01-12	117.765	118.0436	117.57	117.123835433	6516164.0
799	2021-01-13	118.1669	118.545	118.14	117.530825623	7562855.0
800	2021-01-14	118.39	118.47	118.03	117.262807693	7731084.0
801	2021-01-15	118.38	118.53	118.21	117.580458573	5978356.0
802	2021-01-19	118.28	118.52	118.23	117.649944703	4035753.0
803	2021-01-20	118.39	118.57	118.36	117.699577653	4277708.0
804	2021-01-21	118.37	118.48	118.3	117.530825623	4254502.0
805	2021-01-22	118.5	118.595	118.435	117.709504243	4706189.0
806	2021-01-25	118.75	119.06	118.71	118.185980563	5689167.0
807	2021-01-26	118.94	119.06	118.92	118.146274203	4257174.0
808	2021-01-27	119.22	119.34	119.12	118.285246463	5764713.0
809	2021-01-28	119.0	119.01	118.715	117.977522173	5394284.0
810	2021-01-29	118.505	118.79	118.47	117.769063783	7952081.0
811	2021-02-01	118.57	118.77	118.53	117.915533596	3640712.0
812	2021-02-02	118.34	118.46	118.3	117.617541346	3609728.0
813	2021-02-03	118.25	118.31	118.1	117.32948217	3844215.0
814	2021-02-04	117.98	118.13	117.89	117.28974987	2146031.0
815	2021-02-05	118.05	118.1753	117.83	117.041422994	5498036.0
816	2021-02-08	117.81	118.04	117.735	117.091088369	2861325.0
817	2021-02-09	118.01	118.13	117.92	117.180486045	4458480.0
818	2021-02-10	118.1	118.27	118.085	117.478478295	6651912.0
819	2021-02-11	118.27	118.3089	118.125	117.38908062	5949889.0
820	2021-02-12	117.89	118.02	117.7541	117.001690694	8802378.0
821	2021-02-16	117.265	117.38	116.86	116.157379317	8909021.0
822	2021-02-17	117.02	117.1681	116.88	116.236843917	4789709.0
823	2021-02-18	116.83	117.1001	116.74	116.226910842	4469927.0
824	2021-02-19	116.66	116.77	116.37	115.760056316	5851819.0
825	2021-02-22	116.45	116.67	116.26	115.571327891	3811680.0
826	2021-02-23	116.27	116.58	116.17	115.660725566	7344886.0
827	2021-02-24	115.86	116.34	115.79	115.501796366	7133845.0
828	2021-02-25	115.61	115.72	114.1	113.962169737	35655358.0
829	2021-02-26	115.14	115.81	114.71	114.985276465	28186569.0
830	2021-03-01	115.47	115.69	115.25	114.856018353	9616518.0
831	2021-03-02	115.46	115.78	115.41	115.064739051	6270980.0
832	2021-03-03	115.22	115.24	114.93	114.448516038	8377310.0
833	2021-03-04	115.14	115.27	114.41	113.881988429	12327872.0
834	2021-03-05	114.12	114.57	114.0214	113.722963135	8634646.0
835	2021-03-08	114.15	114.175	113.93	113.275704497	7416384.0
836	2021-03-09	114.47	114.605	114.29	113.812414863	7035036.0
837	2021-03-10	114.51	114.8565	114.45	114.050952803	5683125.0
838	2021-03-11	114.74	114.87	114.54	114.01119648	7576486.0
839	2021-03-12	113.9814	113.99	113.76	113.186252769	7332703.0
840	2021-03-15	113.95	114.13	113.9219	113.325399901	4465502.0
841	2021-03-16	114.15	114.235	113.87	113.305521739	5479507.0
842	2021-03-17	113.57	114.05	113.36	113.116679203	8975911.0
843	2021-03-18	112.9	113.23	112.7899	112.411004462	8281398.0
844	2021-03-19	112.86	113.2	112.83	112.341430896	8748137.0
845	2021-03-22	113.32	113.46	113.23	112.709176888	4679826.0
846	2021-03-23	113.65	113.98	113.568	113.265765416	7544012.0
847	2021-03-24	113.73	114.125	113.7	113.414851629	14634872.0
848	2021-03-25	114.17	114.24	113.79	113.265765416	10573821.0
849	2021-03-26	113.65	113.885	113.565	112.888080343	6409729.0
850	2021-03-29	113.68	113.69	113.09	112.50045619	6298024.0
851	2021-03-30	112.88	113.16	112.78	112.401065382	5784914.0
852	2021-03-31	113.06	113.185	112.79	112.242040088	8619995.0
853	2021-04-01	113.21	113.42	113.13	112.738707885	8535311.0
854	2021-04-05	112.97	113.129	112.8	112.420461709	9944534.0
855	2021-04-06	113.28	113.61	113.24	112.967447324	8765168.0
856	2021-04-07	113.565	113.795	113.48	112.897830973	6316843.0
857	2021-04-08	113.72	113.92	113.7	113.2856935	6334848.0
858	2021-04-09	113.54	113.815	113.44	112.98733771	5887437.0
859	2021-04-12	113.52	113.57	113.42	112.917721359	5465972.0
860	2021-04-13	113.57	114.01	113.54	113.38514543	7663913.0
861	2021-04-14	113.82	113.91	113.72	113.245912728	4876940.0
862	2021-04-15	114.23	114.765	114.225	113.971911817	9958454.0
863	2021-04-16	114.26	114.465	114.23	113.663610834	7334909.0
864	2021-04-19	114.1	114.36	114.04	113.544268518	5738590.0
865	2021-04-20	114.14	114.59	114.14	113.88240508	6468328.0
866	2021-04-21	114.5	114.625	114.34	113.942076238	7976519.0
867	2021-04-22	114.56	114.687	114.285	114.031582976	7681357.0
868	2021-04-23	114.64	114.65	114.33	113.88240508	5510142.0
869	2021-04-26	114.46	114.55	114.39	113.763062764	7145282.0
870	2021-04-27	114.23	114.33	113.935	113.315529079	7720506.0
871	2021-04-28	113.95	114.11	113.66	113.464706974	8692915.0
872	2021-04-29	113.55	113.9	113.4434	113.265803114	5547845.0
873	2021-04-30	113.94	114.03	113.77	113.365255044	5160017.0
874	2021-05-03	113.96	114.35	113.92	113.558660207	8593296.0
875	2021-05-04	114.34	114.56	114.2	113.707935459	11171036.0
876	2021-05-05	114.1423	114.43	114.1423	113.847259028	6810046.0
877	2021-05-06	114.32	114.5784	114.3	113.897017446	6546203.0
878	2021-05-07	114.72	114.9499	114.39	113.936824179	10657714.0
879	2021-05-10	114.535	114.63	114.21	113.707935459	5906790.0
880	2021-05-11	114.09	114.165	114.02	113.518853473	6591325.0
881	2021-05-12	113.65	113.73	113.47	112.971510882	14510084.0
882	2021-05-13	113.6571	113.94	113.59	113.349674854	8242729.0
883	2021-05-14	114.07	114.19	113.95	113.598466941	7943181.0
884	2021-05-17	114.07	114.12	113.99	113.488998423	6711083.0
885	2021-05-18	114.03	114.09	113.92	113.488998423	4319572.0
886	2021-05-19	114.02	114.25	113.595	113.150641184	13156479.0
887	2021-05-20	113.9	114.18	113.87	113.618370308	8412730.0
888	2021-05-21	114.28	114.31	114.08	113.658177042	6648700.0
889	2021-05-24	114.27	114.43	114.215	113.76764556	4825983.0
890	2021-05-25	114.44	114.76	114.44	114.185616266	5748228.0
891	2021-05-26	114.66	114.81	114.56	114.056244381	4501561.0
892	2021-05-27	114.36	114.41	114.2	113.857210712	5998122.0
893	2021-05-28	114.36	114.64	114.36	113.847259028	5575688.0
894	2021-06-01	114.1934	114.32	114.0471	113.825977353	9498089.0
895	2021-06-02	114.42	114.51	114.37	113.95543822	4269904.0
896	2021-06-03	114.33	114.33	114.09	113.666640902	3591204.0
897	2021-06-04	114.43	114.78	114.41	114.294028178	6326118.0
898	2021-06-07	114.63	114.72	114.6	114.204401425	3068480.0
899	2021-06-08	115.04	115.0699	114.96	114.533032855	4760524.0
900	2021-06-09	115.42	115.55	115.215	114.891539871	5679344.0
901	2021-06-10	115.12	115.79	115.07	115.299839527	6494799.0
902	2021-06-11	115.7	115.72	115.505	115.130544547	3914239.0
903	2021-06-14	115.49	115.5	115.195	114.772037532	3730876.0
904	2021-06-15	115.19	115.29	115.13	114.791954589	4212729.0
905	2021-06-16	115.32	115.38	114.31	114.005230861	13528605.0
906	2021-06-17	114.66	115.26	114.58	114.413530517	8838138.0
907	2021-06-18	115.04	115.58	114.81	115.06083485	13434961.0
908	2021-06-21	115.26	115.35	115.075	114.692369307	6460007.0
909	2021-06-22	115.04	115.41	115.01	114.901498399	5459704.0
910	2021-06-23	115.25	115.37	115.095	114.67245225	5429843.0
911	2021-06-24	115.15	115.28	115.08	114.652535194	3631724.0
912	2021-06-25	115.21	115.245	114.69	114.413530517	6716861.0
913	2021-06-28	115.11	115.36	115.1	114.772037532	4968856.0
914	2021-06-29	115.1	115.32	115.09	114.831788701	3373184.0
915	2021-06-30	115.48	115.66	115.46	115.011042209	6572875.0
916	2021-07-01	115.38	115.45	115.17	114.928119536	11966217.0
917	2021-07-02	115.47	115.75	115.44	115.346655999	5071881.0
918	2021-07-06	115.89	116.44	115.885	115.954530385	9095292.0
919	2021-07-07	116.58	116.91	116.47	116.293345616	7456447.0
920	2021-07-08	116.915	117.19	116.82	116.592300232	7367979.0
921	2021-07-09	116.52	116.54	116.395	116.004356154	5531190.0
922	2021-07-12	116.51	116.56	116.2599	115.944565231	3867702.0
923	2021-07-13	116.41	116.53	115.89	115.585819692	6926475.0
924	2021-07-14	116.305	116.52	116.21	116.084077385	6029153.0
925	2021-07-15	116.79	117.04	116.53	116.572369924	5704529.0
926	2021-07-16	116.67	116.98	116.66	116.552439617	3577861.0
927	2021-07-19	117.74	118.11	117.68	117.548955003	20557530.0
928	2021-07-20	118.47	118.52	117.71	117.399477695	8728991.0
929	2021-07-21	117.33	117.41	117.02	116.721847232	7438310.0
930	2021-07-22	117.13	117.64	117.12	116.990906387	6363507.0
931	2021-07-23	116.98	117.25	116.97	116.811533617	6804597.0
932	2021-07-26	117.4	117.4181	117.12	116.731812386	6179619.0
933	2021-07-27	117.62	117.71	117.51	117.230070079	8621186.0
934	2021-07-28	117.42	117.75	117.255	117.329721618	11533484.0
935	2021-07-29	117.31	117.53	117.28	116.970976079	6203785.0
936	2021-07-30	117.58	117.78	117.57	117.299826157	5656386.0
937	2021-08-02	117.82	118.38	117.71	117.814146681	19495776.0
938	2021-08-03	118.18	118.365	118.12	117.844061403	6627309.0
939	2021-08-04	118.53	118.63	117.78	117.814146681	7545049.0
940	2021-08-05	117.9	117.96	117.64	117.385369	5164636.0
941	2021-08-06	117.14	117.25	117.0	116.697330395	7807589.0
942	2021-08-09	117.198	117.31	116.78	116.448041045	10842533.0
943	2021-08-10	116.87	116.88	116.55	116.228666417	7192420.0
944	2021-08-11	116.64	116.99	116.44	116.358296879	7254257.0
945	2021-08-12	116.57	116.6954	116.43	116.238637991	6932215.0
946	2021-08-13	116.745	117.24	116.73	116.906733448	6896277.0
947	2021-08-16	117.55	117.82	117.5	117.165994372	6928097.0
948	2021-08-17	117.48	117.7	117.415	117.106164928	7785495.0
949	2021-08-18	117.385	117.49	117.13	117.046335484	7025808.0
950	2021-08-19	117.63	117.7166	117.53	117.305596408	6242714.0
951	2021-08-20	117.64	117.705	117.41	117.195909094	6510301.0
952	2021-08-23	117.5	117.575	117.4	117.225823816	3958480.0
953	2021-08-24	117.41	117.51	117.205	116.906733448	3649651.0
954	2021-08-25	117.2	117.24	116.72	116.448041045	5874659.0
955	2021-08-26	116.72	116.83	116.59	116.448041045	6850643.0
956	2021-08-27	116.78	117.16	116.63	116.826960856	6360684.0
957	2021-08-30	117.14	117.4	117.1041	117.056307058	6546248.0
958	2021-08-31	117.33	117.49	117.12	116.83693243	7418428.0
959	2021-09-01	117.245	117.29	117.04	116.887200132	11908628.0
960	2021-09-02	117.27	117.28	117.14	117.026897998	2976276.0
961	2021-09-03	117.01	117.05	116.875	116.747502266	4988870.0
962	2021-09-07	116.59	116.68	116.435	116.288494992	7098564.0
963	2021-09-08	116.7	116.94	116.63	116.6078044	6046209.0
964	2021-09-09	116.91	117.32	116.81	116.937092227	7009653.0
965	2021-09-10	116.93	117.03	116.71	116.567890724	8147133.0
966	2021-09-13	116.93	117.06	116.905	116.70758859	4269332.0
967	2021-09-14	117.16	117.52	117.1	117.146639026	6991031.0
968	2021-09-15	117.33	117.35	117.0033	116.947070646	5108919.0
969	2021-09-16	116.785	117.01	116.68	116.577869143	5682695.0
970	2021-09-17	116.535	116.57	116.38	116.238602897	7611738.0
971	2021-09-20	116.91	117.21	116.82	116.827329618	8781617.0
972	2021-09-21	117.115	117.15	116.94	116.757480685	4867948.0
973	2021-09-22	117.01	117.22	116.79	116.867243294	10966436.0
974	2021-09-23	116.58	116.61	116.06	115.80953088	10650128.0
975	2021-09-24	115.9	115.91	115.64	115.460286215	10528001.0
976	2021-09-27	115.4	115.6	115.37	115.150955227	6742092.0
977	2021-09-28	114.98	115.2181	114.725	114.711904791	10295459.0
978	2021-09-29	115.2	115.355	114.865	114.831645819	8363964.0
979	2021-09-30	114.97	115.26	114.92	114.971343685	7307937.0
980	2021-10-01	115.355	115.66	115.26	115.44052695	19830112.0
981	2021-10-04	115.41	115.665	115.26	115.300732177	7691837.0
982	2021-10-05	115.29	115.32	114.99	114.941259902	6861931.0
983	2021-10-06	115.15	115.26	115.05	114.971215925	7473541.0
984	2021-10-07	114.875	114.91	114.67	114.51189024	8160204.0
985	2021-10-08	114.62	114.62	114.3	114.262256716	9455115.0
986	2021-10-11	114.23	114.32	114.13	113.982667169	2261278.0
987	2021-10-12	114.35	114.71	114.28	114.501904899	7938421.0
988	2021-10-13	114.74	115.05	114.68	114.7215824	11662372.0
989	2021-10-14	115.02	115.205	114.895	114.991186607	9518151.0
990	2021-10-15	114.74	114.77	114.53	114.422022171	8689690.0
991	2021-10-18	114.25	114.52	114.07	114.262256716	8703263.0
992	2021-10-19	114.27	114.315	114.0	113.852857736	7445439.0
993	2021-10-20	114.02	114.21	113.94	113.802931031	6229997.0
994	2021-10-21	113.9	113.95	113.63	113.503370802	7104090.0
995	2021-10-22	113.78	114.05	113.67	113.79294569	10204559.0
996	2021-10-25	113.98	114.22	113.98	113.932740464	4835094.0
997	2021-10-26	114.12	114.24	113.9	114.072535237	5603077.0
998	2021-10-27	114.64	115.06	114.32	114.711597059	16140262.0
999	2021-10-28	114.76	114.91	114.46	114.41203683	9940418.0
1000	2021-10-29	114.27	114.86	114.19	114.461963535	11254318.0
1001	2021-11-01	114.22	114.63	114.19	114.453412089	14476744.0
1002	2021-11-02	114.67	114.96	114.66	114.73320042	12191000.0
1003	2021-11-03	114.84	114.88	114.27	114.373472566	17031092.0
1004	2021-11-04	114.66	115.17	114.66	114.99300387	12665429.0
1005	2021-11-05	115.335	115.81	115.22	115.622527613	12955126.0
1006	2021-11-08	115.52	115.52	115.16	115.122905594	7404312.0
1007	2021-11-09	115.695	115.98	115.65	115.652504934	12276897.0
1008	2021-11-10	115.54	115.57	114.54	114.663253337	19425106.0
1009	2021-11-11	114.75	114.8	114.38	114.293533043	3746050.0
1010	2021-11-12	114.8	114.94	114.52	114.533351612	10443929.0
1011	2021-11-15	114.55	114.5786	114.13	114.083691795	8021394.0
1012	2021-11-16	114.18	114.4	114.05	113.983767391	6573729.0
1013	2021-11-17	114.07	114.49	114.05	114.393457447	10006203.0
1014	2021-11-18	114.31	114.58	114.29	114.46340453	10183373.0
1015	2021-11-19	114.92	115.11	114.79	114.773170181	10731615.0
1016	2021-11-22	114.33	114.435	113.945	113.933805189	10876186.0
1017	2021-11-23	113.82	113.88	113.55	113.464160492	11543695.0
1018	2021-11-24	113.57	113.92	113.5	113.813895905	8322907.0
1019	2021-11-26	114.98	115.39	114.92	115.28278464	13878532.0
1020	2021-11-29	114.692	115.195	114.66	115.022981191	13908211.0
1021	2021-11-30	115.82	116.145	115.22	115.712459577	19416785.0
1022	2021-12-01	115.298	115.93	115.155	115.93	24991559.0
1023	2021-12-02	115.9	115.95	115.41	115.68	11448862.0
1024	2021-12-03	115.49	116.64	115.39	116.36	19790959.0
1025	2021-12-06	116.19	116.28	115.65	115.78	9863270.0
1026	2021-12-07	115.46	115.7	115.255	115.34	7678396.0
1027	2021-12-08	115.17	115.2	114.815	114.97	11126597.0
1028	2021-12-09	115.25	115.44	115.1	115.26	9198395.0
1029	2021-12-10	115.44	115.655	115.28	115.34	5051553.0