drift/data/IEF.csv

1		open	high	low	close	adj_close	volume	returns
2	2017-11-10	106.0	106.0307	105.79	105.83	99.2266847614	1861954.0
3	2017-11-13	105.91	105.96	105.77	105.78	99.1798045361	868580.0	-0.0004724558253802469
4	2017-11-14	105.81	106.0	105.79	105.93	99.3204452119	1629226.0	0.0014180374361882908
5	2017-11-15	106.28	106.35	106.085	106.31	99.6767349238	1933134.0	0.0035872746153120527
6	2017-11-16	106.14	106.2	106.02	106.04	99.4235817074	1749220.0	-0.002539742263192535
7	2017-11-17	106.23	106.28	106.1	106.18	99.5548463381	941512.0	0.0013202565069785344
8	2017-11-20	106.05	106.15	105.95	106.01	99.3954535723	1153378.0	-0.0016010548125824364
9	2017-11-21	106.18	106.23	105.95	106.03	99.4142056624	835610.0	0.00018866144703322263
10	2017-11-22	106.14	106.42	106.1	106.37	99.7329911941	1657908.0	0.0032066396302934397
11	2017-11-24	106.27	106.34	106.235	106.28	99.6486067886	614375.0	-0.0008461032245934419
12	2017-11-27	106.33	106.4236	106.19	106.35	99.714239104	1927505.0	0.0006586375611592477
13	2017-11-28	106.51	106.545	106.28	106.37	99.7329911941	1386944.0	0.00018805829807244656
14	2017-11-29	106.02	106.08	105.88	106.03	99.4142056624	3193599.0	-0.0031963899595750522
15	2017-11-30	105.96	106.01	105.59	105.7	99.1047961757	3306445.0	-0.0031123266999905086
16	2017-12-01	105.7	106.34	105.5	105.93	99.4701722129	4341543.0	0.0021759697256387156
17	2017-12-04	105.65	105.88	105.64	105.88	99.423221315	2356429.0	-0.0004720098178042642
18	2017-12-05	105.71	105.99	105.69	105.96	99.4983427516	1586008.0	0.000755572346052169
19	2017-12-06	106.2	106.31	106.16	106.18	99.7049267022	1459045.0	0.0020762551906381432
20	2017-12-07	106.18	106.265	105.8634	105.99	99.5265132903	1953408.0	-0.0017894142022980564
21	2017-12-08	105.97	106.02	105.83	105.91	99.4513918537	2519666.0	-0.0007547881875648033
22	2017-12-11	105.97	106.02	105.81	105.84	99.3856605967	702208.0	-0.0006609385327164263
23	2017-12-12	105.74	105.76	105.6	105.75	99.3011489806	2557740.0	-0.0008503401360544505
24	2017-12-13	105.9	106.22	105.79	106.18	99.7049267022	1477764.0	0.00406619385342788
25	2017-12-14	105.99	106.23	105.86	106.14	99.6673659839	982369.0	-0.0003767187794312399
26	2017-12-15	105.98	106.17	105.92	106.12	99.6485856248	1845221.0	-0.00018843037497640047
27	2017-12-18	106.03	106.06	105.84	105.88	99.423221315	1610297.0	-0.0022615906520920825
28	2017-12-19	105.62	105.63	105.25	105.4	98.9724926955	4535080.0	-0.004533434076312681
29	2017-12-20	105.1	105.29	105.04	105.09	98.6813971288	3026981.0	-0.002941176470588225
30	2017-12-21	104.94	105.01	104.87	105.0	98.7510168592	2098847.0	-0.0008564087924636254
31	2017-12-22	104.99	105.04	104.95	105.04	98.7886362942	696874.0	0.0003809523809523707
32	2017-12-26	105.05	105.2	105.03	105.08	98.8262557291	2584778.0	0.00038080731150036407
33	2017-12-27	105.23	105.57	105.23	105.53	99.2494743728	2291488.0	0.004282451465550174
34	2017-12-28	105.43	105.48	105.34	105.4	99.1272112091	1540546.0	-0.0012318771913200077
35	2017-12-29	105.47	105.64	105.46	105.57	99.2870938078	1849555.0	0.001612903225806317
36	2018-01-02	105.44	105.47	105.09	105.22	98.9579237516	3902185.0	-0.003315335796154173
37	2018-01-03	105.35	105.41	105.22	105.33	99.0613771979	2135976.0	0.001045428625736644
38	2018-01-04	105.1	105.29	105.02	105.28	99.0143529041	2430030.0	-0.00047469856641024766
39	2018-01-05	105.28	105.32	105.06	105.15	98.8920897404	2163587.0	-0.001234802431610893
40	2018-01-08	105.2	105.22	105.01	105.1	98.8450654466	2450624.0	-0.0004755111745127216
41	2018-01-09	104.92	104.92	104.58	104.6	98.3748225092	5924200.0	-0.004757373929590858
42	2018-01-10	104.29	104.62	104.23	104.57	98.346607933	2142476.0	-0.0002868068833652426
43	2018-01-11	104.52	104.73	104.42	104.64	98.4124419442	1798688.0	0.0006694080520226464
44	2018-01-12	104.42	104.61	104.4	104.57	98.346607933	1430710.0	-0.0006689602446483534
45	2018-01-16	104.74	104.76	104.48	104.62	98.3936322267	5927505.0	0.0004781486085876363
46	2018-01-17	104.46	104.63	104.32	104.39	98.1773204755	2186145.0	-0.0021984324220990503
47	2018-01-18	104.11	104.21	103.98	104.06	97.8669601368	3326215.0	-0.0031612223393044925
48	2018-01-19	104.0	104.0	103.73	103.79	97.6130289506	2921631.0	-0.0025946569286949828
49	2018-01-22	103.87	103.95	103.67	103.75	97.5754095156	8047404.0	-0.0003853935831968913
50	2018-01-23	103.99	104.11	103.9	104.05	97.8575552781	1780075.0	0.0028915662650601526
51	2018-01-24	103.87	103.95	103.73	103.85	97.6694581031	1952198.0	-0.001922152811148492
52	2018-01-25	103.74	104.09	103.62	104.08	97.8857698543	3341952.0	0.0022147327876744782
53	2018-01-26	103.96	103.96	103.66	103.77	97.5942192331	3324858.0	-0.0029784780937740507
54	2018-01-29	103.5	103.55	103.31	103.51	97.3496929056	2328244.0	-0.002505541100510711
55	2018-01-30	103.42	103.48	103.22	103.27	97.1239762957	2346906.0	-0.0023186165587866236
56	2018-01-31	103.44	103.49	103.02	103.3	97.1521908719	2966405.0	0.00029050062941804455
57	2018-02-01	103.1	103.1	102.57	102.6	96.6516088007	8958312.0	-0.006776379477250738
58	2018-02-02	102.29	102.37	102.11	102.22	96.2936398792	5753531.0	-0.0037037037037036535
59	2018-02-05	102.25	103.31	102.09	103.06	97.0849396003	6901979.0	0.00821756994717271
60	2018-02-06	102.95	103.04	102.61	102.61	96.6610290354	5382882.0	-0.004366388511546693
61	2018-02-07	102.75	102.77	102.19	102.31	96.3784219922	4773709.0	-0.0029236916479874475
62	2018-02-08	102.03	102.53	101.89	102.4	96.4632041051	5685261.0	0.0008796794057277513
63	2018-02-09	102.11	102.81	102.11	102.22	96.2936398792	4376918.0	-0.0017578125000000666
64	2018-02-12	102.22	102.36	102.08	102.19	96.2653791748	2836265.0	-0.0002934846409704539
65	2018-02-13	102.27	102.39	102.18	102.36	96.425523166	2698089.0	0.0016635678637830775
66	2018-02-14	102.06	102.06	101.63	101.74	95.8414686099	4141940.0	-0.006057053536537738
67	2018-02-15	101.76	101.96	101.74	101.77	95.8697293143	3057291.0	0.00029486927462163415
68	2018-02-16	102.09	102.18	101.96	102.01	96.0958149489	2277771.0	0.002358258818905501
69	2018-02-20	101.81	101.96	101.72	101.9	95.9921923663	2138272.0	-0.0010783256543476227
70	2018-02-21	102.0	102.0	101.47	101.6	95.7095853231	2253855.0	-0.0029440628066733643
71	2018-02-22	101.76	101.87	101.7001	101.74	95.8414686099	4412008.0	0.001377952755905465
72	2018-02-23	102.01	102.21	101.98	102.13	96.2088577662	4484674.0	0.003833300570080578
73	2018-02-26	102.36	102.45	102.2	102.25	96.3219005835	2725643.0	0.0011749730735337582
74	2018-02-27	102.29	102.33	101.74	101.93	96.0204530707	3308886.0	-0.0031295843520782185
75	2018-02-28	102.05	102.19	101.97	102.17	96.2465387053	2521402.0	0.0023545570489551526
76	2018-03-01	102.16	102.61	102.03	102.45	96.6603865754	5352579.0	0.0027405304884016157
77	2018-03-02	102.32	102.33	102.01	102.07	96.3018609834	2140780.0	-0.003709126403123597
78	2018-03-05	102.35	102.35	101.82	101.94	96.1792074914	2059342.0	-0.0012736357401782472
79	2018-03-06	101.97	102.15	101.92	101.93	96.1697726074	2331340.0	-9.809691975659618e-05
80	2018-03-07	102.16	102.22	101.92	101.93	96.1697726074	1258112.0	0.0
81	2018-03-08	102.07	102.24	102.02	102.14	96.3679051714	1637019.0	0.0020602374178357863
82	2018-03-09	101.89	102.0	101.77	101.92	96.1603377234	1604478.0	-0.002153906402976302
83	2018-03-12	102.0	102.17	101.94	102.16	96.3867749394	1885719.0	0.0023547880690737433
84	2018-03-13	102.32	102.38	102.13	102.33	96.5471679674	1742071.0	0.0016640563821457288
85	2018-03-14	102.27	102.66	102.25	102.53	96.7358656474	2598905.0	0.0019544610573634102
86	2018-03-15	102.51	102.62	102.39	102.49	96.6981261114	2757956.0	-0.000390129718131349
87	2018-03-16	102.36	102.39	102.24	102.37	96.5849075034	3595261.0	-0.001170845936188769
88	2018-03-19	102.15	102.46	102.14	102.27	96.4905586634	2824964.0	-0.000976848686138565
89	2018-03-20	102.09	102.16	102.04	102.07	96.3018609834	2600627.0	-0.0019556077050943976
90	2018-03-21	101.94	102.22	101.68	102.14	96.3679051714	3365609.0	0.0006858038600960903
91	2018-03-22	102.52	102.77	102.39	102.56	96.7641702994	5026477.0	0.004112003132954678
92	2018-03-23	102.46	102.75	102.46	102.7	96.8962586754	2518958.0	0.001365054602184168
93	2018-03-26	102.52	102.65	102.39	102.42	96.6320819234	4185089.0	-0.0027263875365141077
94	2018-03-27	102.53	103.05	102.52	103.0	97.1793051954	3495878.0	0.005662956453817536
95	2018-03-28	103.21	103.26	102.89	102.98	97.1604354274	2762514.0	-0.0001941747572815622
96	2018-03-29	103.01	103.31	103.01	103.19	97.3585679914	2572109.0	0.0020392309186250124
97	2018-04-02	102.94	103.34	102.89	103.12	97.4576672955	2748781.0	-0.0006783603062311405
98	2018-04-03	102.96	103.0	102.75	102.79	97.1457876387	4229566.0	-0.003200155159038043
99	2018-04-04	103.0	103.0	102.68	102.73	97.0890822465	2216873.0	-0.0005837143691020952
100	2018-04-05	102.57	102.61	102.43	102.47	96.8433588806	1789294.0	-0.002530906259125887
101	2018-04-06	102.8	102.96	102.66	102.92	97.2686493217	2651185.0	0.004391529228066737
102	2018-04-09	102.74	102.94	102.65	102.94	97.287551119	2071118.0	0.0001943256898562229
103	2018-04-10	102.81	102.87	102.68	102.76	97.1174349426	1622794.0	-0.0017485914124731883
104	2018-04-11	102.96	103.0	102.76	102.86	97.2119439295	2521033.0	0.000973141300116831
105	2018-04-12	102.72	102.73	102.46	102.49	96.862260678	2188647.0	-0.003597122302158362
106	2018-04-13	102.4	102.63	102.4	102.58	96.9473187662	2937674.0	0.0008781344521417989
107	2018-04-16	102.33	102.55	102.31	102.53	96.9000642727	1637379.0	-0.00048742444921034966
108	2018-04-17	102.48	102.66	102.44	102.59	96.9567696649	1301847.0	0.000585194577196857
109	2018-04-18	102.38	102.5	102.19	102.19	96.5787337173	2127606.0	-0.003899015498586622
110	2018-04-19	101.95	102.02	101.79	101.91	96.3141085539	3181502.0	-0.0027399941285840557
111	2018-04-20	101.78	101.84	101.57	101.57	95.9927779985	2309432.0	-0.003336277107251484
112	2018-04-23	101.48	101.53	101.34	101.47	95.8982690116	5022804.0	-0.0009845426799250934
113	2018-04-24	101.33	101.45	101.26	101.35	95.7848582273	3179197.0	-0.0011826155513945391
114	2018-04-25	101.19	101.25	101.06	101.13	95.5769384561	3295766.0	-0.002170695609274742
115	2018-04-26	101.37	101.46	101.31	101.42	95.8510145181	1989519.0	0.0028675961633541913
116	2018-04-27	101.51	101.65	101.5	101.59	96.0116797958	2409325.0	0.0016761979885624445
117	2018-04-30	101.64	101.81	101.62	101.7	96.1156396814	3504377.0	0.0010827837385569694
118	2018-05-01	101.5	101.5	101.31	101.35	95.9655414535	1893967.0	-0.0034414945919371
119	2018-05-02	101.39	101.51	101.3	101.37	95.9844789062	3852560.0	0.00019733596447957247
120	2018-05-03	101.58	101.77	101.56	101.63	96.230665791	6027127.0	0.002564861398835827
121	2018-05-04	101.75	101.79	101.49	101.64	96.2401345174	2370639.0	9.839614287132648e-05
122	2018-05-07	101.63	101.66	101.54	101.59	96.1927908857	1854923.0	-0.0004919323101141293
123	2018-05-08	101.43	101.52	101.32	101.42	96.0318225379	1654562.0	-0.001673393050497074
124	2018-05-09	101.19	101.3	101.16	101.19	95.8140418321	2838373.0	-0.0022677972786433465
125	2018-05-10	101.43	101.48	101.3	101.4	96.0128850852	4183730.0	0.002075303883783075
126	2018-05-11	101.47	101.47	101.3	101.41	96.0223538116	2816308.0	9.861932938837192e-05
127	2018-05-14	101.25	101.28	101.18	101.19	95.8140418321	4761961.0	-0.0021694113006607285
128	2018-05-15	100.8	100.8	100.49	100.63	95.2837931571	6812535.0	-0.005534143690087978
129	2018-05-16	100.5	100.7	100.42	100.42	95.0849499039	4784233.0	-0.002086852827188679
130	2018-05-17	100.46	100.52	100.33	100.36	95.0281375459	1702645.0	-0.0005974905397331254
131	2018-05-18	100.55	100.81	100.55	100.75	95.3974178731	2642316.0	0.0038860103626943143
132	2018-05-21	100.7	100.83	100.64	100.82	95.4636989575	2845114.0	0.0006947890818858049
133	2018-05-22	100.82	100.83	100.69	100.78	95.4258240522	1976999.0	-0.00039674667724654
134	2018-05-23	101.09	101.3	101.07	101.24	95.8613854638	5102523.0	0.004564397697955913
135	2018-05-24	101.47	101.64	101.43	101.5	96.1075723486	2994068.0	0.0025681548794942444
136	2018-05-25	101.81	101.91	101.76	101.9	96.4863214022	2838422.0	0.003940886699507429
137	2018-05-29	102.35	103.2	102.24	103.0	97.5278812996	11256244.0	0.01079489695780178
138	2018-05-30	102.57	102.72	102.38	102.56	97.1112573406	4512176.0	-0.004271844660194146
139	2018-05-31	102.57	102.74	102.34	102.51	97.0639137089	5321715.0	-0.00048751950077996486
140	2018-06-01	101.85	102.09	101.77	101.93	96.7059958533	7891390.0	-0.005657984586869502
141	2018-06-04	101.82	101.83	101.57	101.57	96.364446177	3131829.0	-0.00353183557343284
142	2018-06-05	101.84	101.97	101.72	101.83	96.6111209432	4305593.0	0.0025598109678055536
143	2018-06-06	101.56	101.59	101.36	101.42	96.2221338118	3910489.0	-0.004026318373760107
144	2018-06-07	101.42	102.13	101.39	101.85	96.6300959252	4400363.0	0.004239794912246131
145	2018-06-08	101.74	101.86	101.68	101.71	96.4972710511	7342793.0	-0.0013745704467353903
146	2018-06-11	101.53	101.64	101.51	101.61	96.402396141	1875769.0	-0.0009831874938550644
147	2018-06-12	101.47	101.6	101.45	101.55	96.345471195	1664843.0	-0.000590493061706554
148	2018-06-13	101.58	101.65	101.16	101.43	96.2316213029	3294672.0	-0.0011816838995567513
149	2018-06-14	101.62	101.76	101.54	101.75	96.5352210151	3626405.0	0.00315488514246276
150	2018-06-15	101.97	102.1	101.8	101.83	96.6111209432	5826513.0	0.0007862407862406773
151	2018-06-18	101.96	101.98	101.8	101.88	96.6585583982	4601074.0	0.0004910144358243329
152	2018-06-19	102.18	102.28	102.09	102.15	96.9147206555	4172900.0	0.0026501766784452485
153	2018-06-20	102.11	102.13	101.81	101.82	96.6016334522	3058959.0	-0.0032305433186491372
154	2018-06-21	101.98	102.17	101.98	102.09	96.8577957094	2680469.0	0.0026517383618149815
155	2018-06-22	101.96	102.16	101.95	102.11	96.8767706915	2309933.0	0.00019590557351345517
156	2018-06-25	102.22	102.4	102.21	102.25	97.0095955656	8111232.0	0.0013710704142591013
157	2018-06-26	102.27	102.36	102.21	102.3	97.0570330206	3873192.0	0.0004889975550121939
158	2018-06-27	102.56	102.73	102.48	102.69	97.42704517	3044183.0	0.0038123167155426074
159	2018-06-28	102.68	102.71	102.51	102.59	97.3321702599	3705643.0	-0.0009738046547862478
160	2018-06-29	102.58	102.68	102.5	102.51	97.2562703318	2721230.0	-0.0007798030997172578
161	2018-07-02	102.42	102.45	102.22	102.25	97.1895334226	3911496.0	-0.0025363379182519186
162	2018-07-03	102.29	102.51	102.28	102.51	97.4366657325	1463832.0	0.002542787286063719
163	2018-07-05	102.48	102.64	102.46	102.52	97.4461708213	1682545.0	9.755145839429602e-05
164	2018-07-06	102.64	102.71	102.52	102.61	97.5317166209	3206616.0	0.0008778774873194894
165	2018-07-09	102.37	102.44	102.33	102.35	97.284584311	2258773.0	-0.0025338660949225655
166	2018-07-10	102.25	102.36	102.21	102.27	97.2085436002	4461056.0	-0.0007816316560820269
167	2018-07-11	102.46	102.51	102.32	102.48	97.4081504659	2198695.0	0.002053388090349051
168	2018-07-12	102.35	102.48	102.33	102.44	97.3701301106	1385932.0	-0.00039032006245132145
169	2018-07-13	102.55	102.64	102.48	102.61	97.5317166209	2892476.0	0.001659508004685728
170	2018-07-16	102.39	102.48	102.26	102.44	97.3701301106	1782641.0	-0.0016567586005262758
171	2018-07-17	102.5	102.5	102.35	102.38	97.3130995775	1034701.0	-0.0005857087075361589
172	2018-07-18	102.43	102.45	102.27	102.3	97.2370588668	1355277.0	-0.0007814026176987676
173	2018-07-19	102.37	102.67	102.35	102.58	97.5032013544	4201724.0	0.002737047898338174
174	2018-07-20	102.46	102.46	102.18	102.22	97.161018156	3363165.0	-0.0035094560343146286
175	2018-07-23	102.1	102.11	101.7	101.72	96.6857637139	5285683.0	-0.004891410682840935
176	2018-07-24	101.7	101.84	101.63	101.79	96.7522993358	3293839.0	0.0006881635863154045
177	2018-07-25	101.91	101.98	101.66	101.72	96.6857637139	2408954.0	-0.0006876903428628678
178	2018-07-26	101.82	101.87	101.59	101.61	96.5812077366	2598215.0	-0.0010813999213526992
179	2018-07-27	101.84	101.84	101.68	101.77	96.7332891581	1435099.0	0.0015746481645506627
180	2018-07-30	101.57	101.76	101.56	101.64	96.6097230031	3832706.0	-0.0012773901935736465
181	2018-07-31	101.8	101.83	101.71	101.78	96.7427942469	3053579.0	0.0013774104683195176
182	2018-08-01	101.26	101.41	101.19	101.34	96.5145818163	5366771.0	-0.004323049715071692
183	2018-08-02	101.41	101.48	101.32	101.46	96.6288678812	3370763.0	0.001184132622853662
184	2018-08-03	101.54	101.75	101.53	101.72	96.8764876886	2174780.0	0.0025625862408831246
185	2018-08-06	101.79	101.95	101.76	101.77	96.9241068823	3867205.0	0.0004915454187965906
186	2018-08-07	101.71	101.71	101.54	101.56	96.7241062687	2181388.0	-0.0020634764665421468
187	2018-08-08	101.59	101.71	101.58	101.65	96.8098208174	2780441.0	0.0008861756597084991
188	2018-08-09	101.81	101.93	101.79	101.93	97.0764883021	4318009.0	0.0027545499262173756
189	2018-08-10	102.2	102.5	102.17	102.37	97.4955372068	4327822.0	0.0043166879230844835
190	2018-08-13	102.31	102.46	102.23	102.34	97.4669656906	1764670.0	-0.0002930546058416139
191	2018-08-14	102.32	102.33	102.19	102.24	97.3717273032	2487598.0	-0.0009771350400625822
192	2018-08-15	102.46	102.68	102.43	102.49	97.6098232717	4810823.0	0.002445226917057841
193	2018-08-16	102.51	102.52	102.28	102.46	97.5812517555	2594433.0	-0.00029271148404719227
194	2018-08-17	102.55	102.64	102.4	102.5	97.6193471105	3043399.0	0.0003903962521960569
195	2018-08-20	102.7	102.86	102.68	102.82	97.9241099502	2901051.0	0.003121951219512198
196	2018-08-21	102.73	102.73	102.61	102.68	97.7907762078	2516672.0	-0.0013616028010113856
197	2018-08-22	102.96	102.96	102.77	102.87	97.9717291439	2396765.0	0.0018504090377873261
198	2018-08-23	102.91	102.95	102.83	102.86	97.9622053052	871043.0	-9.721007096341605e-05
199	2018-08-24	102.68	102.91	102.64	102.89	97.9907768214	1296659.0	0.0002916585650398762
200	2018-08-27	102.75	102.78	102.64	102.66	97.7717285303	1852217.0	-0.0022353970259501033
201	2018-08-28	102.48	102.52	102.39	102.43	97.5526802393	1506723.0	-0.0022404052211181247
202	2018-08-29	102.46	102.47	102.3	102.4	97.524108723	1420391.0	-0.00029288294444984597
203	2018-08-30	102.54	102.68	102.51	102.59	97.7050616591	2780914.0	0.0018554687499998668
204	2018-08-31	102.82	102.83	102.6	102.61	97.7241093366	2132150.0	0.00019495077492925894
205	2018-09-04	102.26	102.32	102.12	102.17	97.5009924616	3419538.0	-0.004288081083715034
206	2018-09-05	102.15	102.23	102.05	102.16	97.4914494458	1332312.0	-9.787608887157351e-05
207	2018-09-06	102.22	102.45	102.21	102.37	97.6918527777	1656715.0	0.0020555990602977303
208	2018-09-07	102.01	102.04	101.87	101.91	97.2528740508	4404950.0	-0.004493503956237266
209	2018-09-10	101.89	102.01	101.89	101.97	97.3101321456	3110962.0	0.0005887547836327389
210	2018-09-11	101.77	101.8	101.6	101.6	96.9570405609	3360533.0	-0.0036285181916250187
211	2018-09-12	101.76	101.81	101.72	101.72	97.0715567505	1398928.0	0.0011811023622048111
212	2018-09-13	101.86	101.86	101.69	101.71	97.0620137347	1281586.0	-9.830908375940695e-05
213	2018-09-14	101.51	101.62	101.46	101.52	96.8806964344	3749860.0	-0.0018680562383246446
214	2018-09-17	101.41	101.58	101.38	101.54	96.899782466	3808368.0	0.0001970055161546469
215	2018-09-18	101.41	101.42	101.09	101.12	96.4989758023	4972854.0	-0.004136300965136952
216	2018-09-19	101.06	101.07	100.8	100.95	96.3367445336	5515879.0	-0.001681170886076
217	2018-09-20	100.83	101.06	100.8	100.96	96.3462875495	2973763.0	9.90589400693409e-05
218	2018-09-21	100.9	101.06	100.9	101.0	96.3844596127	1024338.0	0.0003961965134706702
219	2018-09-24	100.85	101.01	100.84	100.89	96.2794864388	2389846.0	-0.00108910891089109
220	2018-09-25	100.77	100.81	100.68	100.79	96.1840562808	2878702.0	-0.0009911785112498572
221	2018-09-26	100.89	101.14	100.84	101.12	96.4989758023	2502900.0	0.003274134338724144
222	2018-09-27	101.05	101.15	100.99	101.12	96.4989758023	6342756.0	0.0
223	2018-09-28	101.29	101.3	101.13	101.17	96.5466908813	3931040.0	0.0004944620253164445
224	2018-10-01	100.83	100.89	100.71	100.71	96.3026063032	6408018.0	-0.00454680241178218
225	2018-10-02	100.86	101.04	100.86	100.97	96.5512278665	2914994.0	0.002581670141991843
226	2018-10-03	100.78	100.79	100.09	100.22	95.8340502801	6612700.0	-0.0074279488957116335
227	2018-10-04	99.98	100.13	99.88	99.96	95.5854287168	6427458.0	-0.002594292556375999
228	2018-10-05	99.82	99.91	99.6	99.72	95.3559318892	5676607.0	-0.0024009603841536054
229	2018-10-08	99.82	99.86	99.74	99.76	95.3941813604	1947785.0	0.00040112314480555966
230	2018-10-09	99.79	99.95	99.76	99.95	95.575866349	3066265.0	0.0019045709703287006
231	2018-10-10	99.71	100.03	99.67	100.0	95.6236781881	3001929.0	0.0005002501250626068
232	2018-10-11	100.22	100.55	100.09	100.41	96.0157352687	5821540.0	0.0040999999999999925
233	2018-10-12	100.29	100.53	100.24	100.29	95.9009868548	2647915.0	-0.001195100089632417
234	2018-10-15	100.39	100.44	100.26	100.35	95.9583610617	1859965.0	0.0005982650314086957
235	2018-10-16	100.27	100.35	100.2	100.34	95.9487986939	2704240.0	-9.965122072741472e-05
236	2018-10-17	100.32	100.42	100.05	100.05	95.6714900272	3336192.0	-0.0028901734104046506
237	2018-10-18	100.0	100.4	99.95	100.23	95.8436126479	2587666.0	0.0017991004497752705
238	2018-10-19	100.22	100.24	100.03	100.11	95.7288642341	5531932.0	-0.0011972463334330996
239	2018-10-22	100.22	100.26	100.12	100.13	95.7479889697	1690101.0	0.00019978024173394893
240	2018-10-23	100.65	100.79	100.34	100.39	95.996610533	4420115.0	0.002596624388295332
241	2018-10-24	100.67	100.96	100.6	100.93	96.5129783952	4881155.0	0.005379021814921892
242	2018-10-25	100.75	100.82	100.6	100.69	96.2834815676	3559921.0	-0.0023778856633310808
243	2018-10-26	101.07	101.3	101.04	101.14	96.7137881194	4220756.0	0.004469162776839841
244	2018-10-29	101.01	101.24	100.85	101.13	96.7042257516	3766926.0	-9.88728495155966e-05
245	2018-10-30	100.94	101.06	100.87	100.91	96.4938536596	5746643.0	-0.002175417779096245
246	2018-10-31	100.61	100.74	100.55	100.66	96.2547944641	3956743.0	-0.0024774551580616366
247	2018-11-01	100.36	100.57	100.33	100.53	96.3371608756	4834317.0	-0.0012914762567056703
248	2018-11-02	100.29	100.32	99.93	99.97	95.8005169873	5250949.0	-0.005570476474684227
249	2018-11-05	100.16	100.2	100.03	100.03	95.8580145467	2446666.0	0.0006001800540162971
250	2018-11-06	100.1	100.1	99.91	99.92	95.7526023544	2456739.0	-0.0010996700989702735
251	2018-11-07	100.09	100.17	99.91	99.92	95.7526023544	3297630.0	0.0
252	2018-11-08	100.0	100.02	99.75	99.78	95.6184413823	2188899.0	-0.0014011208967174005
253	2018-11-09	99.93	100.22	99.92	100.17	95.9921755188	2772679.0	0.003908598917618855
254	2018-11-12	100.38	100.51	100.33	100.47	96.2796633161	3704933.0	0.002994908655286066
255	2018-11-13	100.42	100.58	100.35	100.55	96.3563267287	3265009.0	0.0007962575893301072
256	2018-11-14	100.43	100.96	100.39	100.76	96.5575681868	4626422.0	0.0020885131775236765
257	2018-11-15	101.01	101.06	100.71	100.83	96.6246486729	2621253.0	0.0006947201270344205
258	2018-11-16	101.06	101.18	100.98	101.14	96.9217193967	7226698.0	0.0030744818010512986
259	2018-11-19	101.06	101.32	101.06	101.29	97.0654632954	3447829.0	0.0014830927427329499
260	2018-11-20	101.32	101.42	101.23	101.27	97.0462974422	3658623.0	-0.0001974528581302204
261	2018-11-21	101.18	101.25	101.07	101.25	97.0271315891	1896977.0	-0.00019749185346096265
262	2018-11-23	101.46	101.465	101.31	101.31	97.0846291485	531238.0	0.0005925925925927
263	2018-11-26	101.19	101.23	101.13	101.23	97.0079657359	2345621.0	-0.0007896555127825389
264	2018-11-27	101.2	101.4	101.19	101.33	97.1037950017	2334393.0	0.000987849451743461
265	2018-11-28	101.25	101.46	101.17	101.32	97.0942120751	3582510.0	-9.868745682428681e-05
266	2018-11-29	101.59	101.73	101.46	101.58	97.3433681661	4313021.0	0.002566127121989892
267	2018-11-30	101.73	101.82	101.66	101.78	97.5350266977	3069684.0	0.001968891514077642
268	2018-12-03	101.44	101.79	101.41	101.79	97.7480637801	6004914.0	9.825112988814944e-05
269	2018-12-04	101.97	102.46	101.94	102.26	98.1994007481	7748767.0	0.004617349444935748
270	2018-12-06	102.65	102.965	102.5	102.52	98.4490765177	9429900.0	0.002542538627029023
271	2018-12-07	102.49	102.86	102.36	102.82	98.7371639441	7319120.0	0.002926258291065187
272	2018-12-10	102.84	103.04	102.71	102.88	98.7947814294	9045691.0	0.000583544057576324
273	2018-12-11	102.64	102.85	102.5	102.62	98.5451056598	5290089.0	-0.0025272161741833887
274	2018-12-12	102.45	102.5	102.31	102.34	98.2762240618	3727166.0	-0.0027285129604365244
275	2018-12-13	102.46	102.5	102.34	102.4	98.3338415471	4116029.0	0.0005862810240375715
276	2018-12-14	102.57	102.72	102.52	102.56	98.4874881745	3529993.0	0.0015624999999999112
277	2018-12-17	102.66	102.93	102.65	102.86	98.7755756009	7626952.0	0.0029251170046802333
278	2018-12-18	102.75	102.95	102.68	102.9	99.0181471346	4461364.0	0.0003888780867198349
279	2018-12-19	103.01	103.48	102.78	103.26	99.3645663082	7710856.0	0.003498542274052552
280	2018-12-20	103.45	103.47	103.09	103.13	99.2394704955	9245162.0	-0.0012589579701725029
281	2018-12-21	103.2	103.23	103.06	103.22	99.3260752889	4918611.0	0.0008726849607292309
282	2018-12-24	103.38	103.49	103.26	103.48	99.5762669143	6372964.0	0.0025188916876575096
283	2018-12-26	103.47	103.62	102.95	102.99	99.104751928	5478030.0	-0.004735214534209553
284	2018-12-27	103.43	103.63	103.23	103.25	99.3549435534	4602088.0	0.0025245169433925074
285	2018-12-28	103.42	103.82	103.385	103.81	99.8938178235	4542620.0	0.0054237288135592365
286	2018-12-31	103.69	104.66	103.63	104.2	100.269105262	7227495.0	0.0037568635006262063
287	2019-01-02	104.31	104.43	104.18	104.42	100.480805868	18668725.0	0.0021113243761996525
288	2019-01-03	104.46	105.315	104.44	105.25	101.279494518	10616683.0	0.00794866883738754
289	2019-01-04	104.55	104.59	104.27	104.4	100.461560358	6616730.0	-0.008076009501187587
290	2019-01-07	104.52	104.57	104.07	104.11	100.182500468	5459196.0	-0.002777777777777879
291	2019-01-08	104.0	104.09	103.85	103.85	99.9323088428	6879507.0	-0.0024973585630583273
292	2019-01-09	103.84	103.99	103.77	103.91	99.9900453717	3248650.0	0.0005777563793933904
293	2019-01-10	104.07	104.14	103.79	103.86	99.9419315976	14412994.0	-0.00048118564142041187
294	2019-01-11	104.14	104.26	104.07	104.17	100.240236997	3825731.0	0.002984787213556661
295	2019-01-14	104.21	104.29	104.05	104.11	100.182500468	3090149.0	-0.0005759815685898451
296	2019-01-15	104.29	104.29	103.97	104.01	100.08627292	4148048.0	-0.0009605225242531601
297	2019-01-16	103.89	104.0	103.81	103.95	100.028536391	4820794.0	-0.0005768676088837577
298	2019-01-17	103.9	103.95	103.68	103.76	99.8457040494	5328050.0	-0.0018278018278018449
299	2019-01-18	103.61	103.72	103.35	103.43	99.5281531402	6617519.0	-0.00318041634541244
300	2019-01-22	103.72	103.91	103.67	103.79	99.8745723139	5814417.0	0.003480614908633939
301	2019-01-23	103.61	103.85	103.58	103.74	99.8264585397	3507319.0	-0.0004817419789961974
302	2019-01-24	104.06	104.18	103.98	104.07	100.144009449	6030700.0	0.0031810294968188657
303	2019-01-25	103.89	103.94	103.73	103.83	99.9130633332	2763332.0	-0.0023061400980108893
304	2019-01-28	103.79	103.98	103.79	103.86	99.9419315976	3116096.0	0.00028893383415207197
305	2019-01-29	103.94	104.16	103.93	104.16	100.230614242	2836679.0	0.002888503755054783
306	2019-01-30	104.05	104.43	103.96	104.4	100.461560358	5788342.0	0.0023041474654379446
307	2019-01-31	104.64	104.93	104.61	104.88	100.92345259	10206451.0	0.0045977011494251485
308	2019-02-01	104.47	104.49	104.09	104.1	100.384658188	9191931.0	-0.007437070938215107
309	2019-02-04	103.97	103.97	103.81	103.87	100.162866917	7283506.0	-0.0022094140249758754
310	2019-02-05	104.0	104.18	103.99	104.05	100.336442695	3331094.0	0.0017329354000192865
311	2019-02-06	104.28	104.29	104.07	104.13	100.413587485	3489763.0	0.0007688611244593968
312	2019-02-07	104.42	104.55	104.35	104.47	100.741452843	6937372.0	0.003265149332565054
313	2019-02-08	104.63	104.73	104.59	104.61	100.876456226	2602723.0	0.0013400976356849892
314	2019-02-11	104.45	104.54	104.37	104.45	100.722166645	2637191.0	-0.0015294904884809446
315	2019-02-12	104.38	104.39	104.22	104.31	100.587163263	3305304.0	-0.0013403542364768262
316	2019-02-13	104.07	104.17	104.0	104.05	100.336442695	3772135.0	-0.002492570223372681
317	2019-02-14	104.61	104.62	104.41	104.54	100.808954534	10568669.0	0.004709274387313833
318	2019-02-15	104.35	104.47	104.34	104.44	100.712523547	6878987.0	-0.0009565716472164087
319	2019-02-19	104.63	104.695	104.55	104.62	100.886099324	8557378.0	0.0017234775947914116
320	2019-02-20	104.62	104.7	104.52	104.6	100.866813127	4751098.0	-0.0001911680367043811
321	2019-02-21	104.3	104.34	104.22	104.29	100.567877065	4140206.0	-0.002963671128106915
322	2019-02-22	104.5	104.715	104.46	104.6	100.866813127	3351041.0	0.0029724805829896006
323	2019-02-25	104.43	104.5	104.36	104.44	100.712523547	2849605.0	-0.001529636711281035
324	2019-02-26	104.75	104.79	104.6	104.75	101.011459608	2647726.0	0.0029682114132516535
325	2019-02-27	104.57	104.58	104.3	104.38	100.654664954	2530612.0	-0.0035322195704057258
326	2019-02-28	104.34	104.35	104.06	104.11	100.394301287	4950133.0	-0.002586702433416299
327	2019-03-01	103.74	103.85	103.57	103.57	100.065522728	9003040.0	-0.0051868216309672865
328	2019-03-04	103.73	103.95	103.66	103.89	100.374694952	3506592.0	0.0030896977889351973
329	2019-03-05	103.77	103.96	103.7	103.95	100.432664744	2112204.0	0.0005775339301183902
330	2019-03-06	103.99	104.29	103.99	104.24	100.712852072	2401598.0	0.0027898027898027866
331	2019-03-07	104.44	104.67	104.43	104.59	101.051009193	4822864.0	0.003357636224098348
332	2019-03-08	104.69	104.83	104.58	104.74	101.195933673	5211967.0	0.0014341715269146071
333	2019-03-11	104.73	104.73	104.57	104.66	101.118640617	4654143.0	-0.000763796066450273
334	2019-03-12	104.74	105.0	104.7	104.95	101.398827945	4942779.0	0.0027708771259316034
335	2019-03-13	104.84	104.94	104.8	104.91	101.360181417	1714980.0	-0.00038113387327309844
336	2019-03-14	104.86	104.91	104.65	104.76	101.215256937	2514684.0	-0.001429796968830388
337	2019-03-15	105.08	105.17	104.97	105.09	101.534090793	7844642.0	0.003150057273768603
338	2019-03-18	104.99	105.08	104.94	104.95	101.398827945	4166201.0	-0.0013321914549433433
339	2019-03-19	104.78	104.99	104.75	104.88	101.331196521	2138001.0	-0.0006669842782277557
340	2019-03-20	105.03	105.64	105.01	105.61	102.036495658	8061698.0	0.006960335621662983
341	2019-03-21	105.73	105.75	105.48	105.56	101.988187498	4633505.0	-0.00047344001515003953
342	2019-03-22	106.09	106.51	106.04	106.34	102.741794794	4721870.0	0.00738916256157629
343	2019-03-25	106.34	106.86	106.25	106.61	103.002658859	7829000.0	0.0025390257664095195
344	2019-03-26	106.39	106.69	106.34	106.52	102.91570417	7483688.0	-0.0008441984804428149
345	2019-03-27	106.81	107.08	106.75	106.83	103.215214763	3555914.0	0.002910251595944491
346	2019-03-28	106.8	106.91	106.66	106.84	103.224876395	3769846.0	9.360666479452107e-05
347	2019-03-29	106.47	106.68	106.44	106.67	103.060628651	2748915.0	-0.0015911643579183954
348	2019-04-01	106.1	106.13	105.68	105.72	102.353256128	9430394.0	-0.008905971688384806
349	2019-04-02	105.82	105.92	105.76	105.9	102.527523874	7318597.0	0.0017026106696935717
350	2019-04-03	105.57	105.69	105.52	105.57	102.208033006	5207253.0	-0.003116147308781958
351	2019-04-04	105.62	105.72	105.55	105.68	102.314529962	2293705.0	0.0010419626787914193
352	2019-04-05	105.6	105.8	105.59	105.73	102.362937669	1749909.0	0.0004731264193791329
353	2019-04-08	105.71	105.76	105.56	105.56	102.198351465	3591492.0	-0.0016078691005391166
354	2019-04-09	105.82	105.88	105.72	105.75	102.382300752	3210636.0	0.0017999242137172189
355	2019-04-10	105.92	106.07	105.91	106.0	102.624339288	2059767.0	0.0023640661938533203
356	2019-04-11	105.83	105.87	105.72	105.76	102.391982293	1547544.0	-0.0022641509433961593
357	2019-04-12	105.39	105.45	105.27	105.27	101.917586763	6032092.0	-0.004633131618759556
358	2019-04-15	105.29	105.42	105.29	105.41	102.053128343	2410736.0	0.0013299135556188446
359	2019-04-16	105.19	105.245	105.03	105.05	101.704592851	5003641.0	-0.0034152357461341154
360	2019-04-17	105.0	105.18	105.0	105.07	101.723955934	2348848.0	0.00019038553069972153
361	2019-04-18	105.33	105.46	105.29	105.32	101.96599447	4893179.0	0.002379366136861183
362	2019-04-22	105.26	105.27	105.12	105.17	101.820771348	3630010.0	-0.0014242309153056354
363	2019-04-23	105.32	105.39	105.28	105.36	102.004720636	2462055.0	0.0018065988399733612
364	2019-04-24	105.66	105.77	105.64	105.76	102.391982293	3266709.0	0.0037965072133636646
365	2019-04-25	105.73	105.79	105.59	105.63	102.266122255	1457640.0	-0.0012291981845689026
366	2019-04-26	105.97	105.99	105.85	105.91	102.537205415	2156291.0	0.002650762094102088
367	2019-04-29	105.72	105.77	105.61	105.69	102.324211503	2715003.0	-0.002077235388537435
368	2019-04-30	105.63	105.93	105.62	105.9	102.527523874	3621942.0	0.001986942946352599
369	2019-05-01	105.7	106.11	105.55	105.64	102.480580015	6870719.0	-0.0024551463644948424
370	2019-05-02	105.53	105.57	105.27	105.34	102.189552242	3126155.0	-0.002839833396440672
371	2019-05-03	105.46	105.62	105.43	105.48	102.325365203	2625249.0	0.001329029808240012
372	2019-05-06	105.88	105.92	105.73	105.75	102.587290199	3370060.0	0.0025597269624573205
373	2019-05-07	106.01	106.19	105.96	106.11	102.936523527	3965829.0	0.0034042553191488967
374	2019-05-08	106.21	106.25	105.86	105.91	102.742505012	4226574.0	-0.0018848364904344717
375	2019-05-09	106.3	106.43	106.05	106.19	103.014130934	4224160.0	0.0026437541308659274
376	2019-05-10	106.24	106.42	106.05	106.12	102.946224453	2855374.0	-0.0006591957811469262
377	2019-05-13	106.57	106.74	106.52	106.65	103.46037352	5653357.0	0.004994346023369678
378	2019-05-14	106.57	106.62	106.44	106.55	103.363364262	2573186.0	-0.0009376465072667983
379	2019-05-15	106.94	106.97	106.74	106.89	103.693195739	5512288.0	0.0031909901454716394
380	2019-05-16	106.65	106.72	106.55	106.68	103.489476297	3898355.0	-0.0019646365422396617
381	2019-05-17	106.91	106.91	106.62	106.73	103.537980926	2128424.0	0.00046869141357319677
382	2019-05-20	106.75	106.84	106.53	106.55	103.363364262	2439557.0	-0.0016864986414316663
383	2019-05-21	106.48	106.52	106.34	106.43	103.246953153	2675307.0	-0.0011262318160487617
384	2019-05-22	106.6	106.8	106.57	106.75	103.557382778	3561928.0	0.003006671051395182
385	2019-05-23	107.01	107.56	107.01	107.4	104.187942954	6184489.0	0.006088992974238927
386	2019-05-24	107.33	107.37	107.23	107.37	104.158840177	2422769.0	-0.00027932960893850556
387	2019-05-28	107.62	107.84	107.53	107.84	104.614783689	7038954.0	0.0043773866070597744
388	2019-05-29	108.09	108.24	107.78	107.8	104.575979986	5251806.0	-0.00037091988130566467
389	2019-05-30	107.86	108.24	107.72	108.19	104.954316091	3461100.0	0.0036178107606679166
390	2019-05-31	108.56	108.95	108.49	108.91	105.652782748	6020621.0	0.006654958868657079
391	2019-06-03	108.88	109.34	108.77	109.22	106.159672612	23830907.0	0.002846386924983957
392	2019-06-04	108.76	108.99	108.595	108.82	105.77088055	5503215.0	-0.0036623329060612164
393	2019-06-05	108.96	109.13	108.76	108.82	105.77088055	7712307.0	0.0
394	2019-06-06	108.91	109.1	108.73	108.8	105.751440946	2392398.0	-0.00018378974453225894
395	2019-06-07	109.4	109.42	109.14	109.23	106.169392413	2805926.0	0.003952205882352899
396	2019-06-10	108.86	108.88	108.675	108.685	105.639663229	6071237.0	-0.004989471756843389
397	2019-06-11	108.62	108.77	108.58	108.69	105.644523129	2735811.0	4.600450844183257e-05
398	2019-06-12	108.77	108.99	108.76	108.97	105.916677573	2062847.0	0.0025761339589658316
399	2019-06-13	109.07	109.33	109.05	109.24	106.179112215	1684700.0	0.0024777461686702473
400	2019-06-14	109.16	109.38	109.15	109.32	106.256870627	3880735.0	0.0007323324789454411
401	2019-06-17	109.3	109.38	109.17	109.3	106.237431024	3038808.0	-0.00018294914013905483
402	2019-06-18	109.75	109.8	109.41	109.51	106.441546857	4564921.0	0.0019213174748400341
403	2019-06-19	109.28	109.9	109.205	109.81	106.733140904	4541492.0	0.0027394758469545533
404	2019-06-20	110.04	110.28	109.965	109.99	106.908097332	4575008.0	0.0016391949731353606
405	2019-06-21	109.73	109.77	109.45	109.54	106.470706262	4305194.0	-0.004091281025547677
406	2019-06-24	109.74	109.94	109.71	109.92	106.840058721	3046256.0	0.003469052400949302
407	2019-06-25	110.03	110.23	109.95	110.09	107.005295347	5251008.0	0.0015465793304221265
408	2019-06-26	109.95	109.95	109.6	109.64	106.567904277	6674975.0	-0.004087564719774783
409	2019-06-27	109.77	110.03	109.68	109.97	106.888657729	2538362.0	0.003009850419554816
410	2019-06-28	109.87	110.11	109.81	110.02	106.937256736	4341481.0	0.00045466945530603375
411	2019-07-01	109.82	109.87	109.5	109.69	106.803403405	8191473.0	-0.0029994546446100445
412	2019-07-02	109.81	110.15	109.79	110.08	107.183140185	3117098.0	0.003555474519099322
413	2019-07-03	110.21	110.4	110.2	110.29	107.387613835	2607009.0	0.0019077034883721034
414	2019-07-05	109.65	109.65	109.34	109.59	106.706035	3664100.0	-0.006346903617735045
415	2019-07-08	109.75	109.82	109.48	109.48	106.598929755	3254286.0	-0.00100374121726432
416	2019-07-09	109.49	109.5	109.34	109.41	106.530771871	2061782.0	-0.0006393861892584063
417	2019-07-10	109.51	109.62	109.34	109.47	106.589192914	4343742.0	0.0005483959418699502
418	2019-07-11	109.33	109.4	108.88	108.93	106.063403528	4769826.0	-0.004932858317347133
419	2019-07-12	108.92	109.17	108.89	109.05	106.180245613	4141939.0	0.0011016248967226083
420	2019-07-15	109.14	109.28	109.07	109.28	106.404192945	1753174.0	0.002109124254928929
421	2019-07-16	108.93	109.08	108.83	109.04	106.170508773	2766110.0	-0.002196193265007307
422	2019-07-17	109.23	109.56	109.22	109.55	106.667087638	2624401.0	0.004677182685252967
423	2019-07-18	109.43	109.89	109.4	109.82	106.929982332	2386673.0	0.002464628023733484
424	2019-07-19	109.59	109.73	109.51	109.62	106.735245522	1728139.0	-0.0018211619012928892
425	2019-07-22	109.79	109.8	109.63	109.67	106.783929724	1629798.0	0.00045612114577631147
426	2019-07-23	109.55	109.66	109.42	109.49	106.608666595	2329832.0	-0.0016412874988602777
427	2019-07-24	109.64	109.75	109.56	109.65	106.764456043	2268628.0	0.0014613206685543112
428	2019-07-25	109.52	109.53	109.23	109.46	106.579456074	3172045.0	-0.0017327861377109954
429	2019-07-26	109.5	109.51	109.32	109.44	106.559982393	3004070.0	-0.00018271514708567693
430	2019-07-29	109.62	109.66	109.52	109.54	106.657350798	2505561.0	0.0009137426900585055
431	2019-07-30	109.63	109.67	109.445	109.59	106.706035	2514764.0	0.0004564542632827795
432	2019-07-31	109.56	109.99	109.39	109.87	106.978666534	6669714.0	0.002554977643945522
433	2019-08-01	109.84	110.92	109.79	110.92	108.189483545	16938729.0	0.009556748885045874
434	2019-08-02	110.94	111.2	110.84	111.15	108.413821637	8503301.0	0.002073566534439353
435	2019-08-05	111.82	112.2	111.76	112.11	109.350189327	7626211.0	0.008636977058029682
436	2019-08-06	111.88	112.3	111.79	112.29	109.525758269	6462448.0	0.001605565962001565
437	2019-08-07	113.07	113.27	112.17	112.29	109.525758269	9665348.0	0.0
438	2019-08-08	111.99	112.41	111.66	112.3	109.535512099	5178767.0	8.905512512247249e-05
439	2019-08-09	112.38	112.6	112.06	112.13	109.369696988	2868961.0	-0.0015138023152271307
440	2019-08-12	112.54	112.98	112.51	112.84	110.062218925	4739934.0	0.0063319361455453915
441	2019-08-13	112.86	112.89	112.15	112.44	109.672065721	6005831.0	-0.0035448422545196756
442	2019-08-14	113.09	113.29	113.0	113.19	110.403602979	8124271.0	0.0066702241195304435
443	2019-08-15	113.34	114.17	113.28	113.91	111.105878747	5240208.0	0.00636098595282264
444	2019-08-16	113.51	113.67	113.17	113.61	110.813263843	4976230.0	-0.0026336581511720025
445	2019-08-19	113.04	113.26	113.01	113.07	110.286557018	3693085.0	-0.004753102719831093
446	2019-08-20	113.52	113.66	113.46	113.57	110.774248523	3161828.0	0.004422039444591741
447	2019-08-21	113.27	113.57	113.21	113.27	110.48163362	4921730.0	-0.002641542660913987
448	2019-08-22	113.05	113.37	113.0	113.02	110.237787867	5860399.0	-0.0022071157411495124
449	2019-08-23	113.13	113.94	113.01	113.78	110.979078955	8222680.0	0.006724473544505338
450	2019-08-26	113.73	113.93	113.58	113.67	110.871786824	7581565.0	-0.0009667779926173514
451	2019-08-27	113.81	114.19	113.81	114.16	111.349724499	3267443.0	0.004310724025688328
452	2019-08-28	114.35	114.39	114.12	114.2	111.38873982	2505433.0	0.0003503854239663706
453	2019-08-29	114.1	114.1	113.69	113.98	111.174155557	4232371.0	-0.0019264448336252515
454	2019-08-30	113.78	114.05	113.74	114.01	111.203417048	3651077.0	0.00026320407088964437
455	2019-09-03	113.88	114.44	113.7	114.07	111.44752908	11753968.0	0.0005262696254713095
456	2019-09-04	113.95	114.3	113.95	114.25	111.623390877	3447044.0	0.0015779784342948577
457	2019-09-05	113.59	113.62	113.08	113.33	110.72454169	4597847.0	-0.008052516411378607
458	2019-09-06	113.34	113.53	113.27	113.4	110.792932389	3111001.0	0.0006176652254479276
459	2019-09-09	112.86	112.94	112.69	112.7	110.109025399	4818705.0	-0.006172839506172867
460	2019-09-10	112.53	112.63	111.88	111.88	109.307877211	4797360.0	-0.00727595385980484
461	2019-09-11	111.78	111.97	111.75	111.77	109.200406113	4736967.0	-0.0009831962817303808
462	2019-09-12	112.1	112.16	111.35	111.52	108.956153616	8612525.0	-0.0022367361546031805
463	2019-09-13	111.1	111.21	110.5	110.5	107.959603431	24188076.0	-0.009146341463414642
464	2019-09-16	110.9	111.1	110.75	110.98	108.428568224	5388257.0	0.004343891402714961
465	2019-09-17	111.04	111.38	110.94	111.27	108.71190112	8255568.0	0.002613083438457231
466	2019-09-18	111.57	111.8	111.2	111.31	108.750981519	5209854.0	0.00035948593511281324
467	2019-09-19	111.58	111.59	111.32	111.36	108.799832018	7148212.0	0.0004491959392687317
468	2019-09-20	111.54	112.02	111.48	112.0	109.425118409	9915042.0	0.005747126436781658
469	2019-09-23	112.14	112.48	112.06	112.16	109.581440007	13163943.0	0.0014285714285713347
470	2019-09-24	112.22	112.82	112.21	112.72	110.128565599	10525344.0	0.004992867332382245
471	2019-09-25	112.59	112.69	111.9	111.98	109.40557821	8430899.0	-0.006564939673527226
472	2019-09-26	112.25	112.43	112.16	112.22	109.640060606	4234168.0	0.002143239864261348
473	2019-09-27	112.23	112.49	112.19	112.38	109.796382204	4546123.0	0.00142577080734263
474	2019-09-30	112.21	112.51	112.17	112.47	109.884313103	2806200.0	0.0008008542445274713
475	2019-10-01	111.85	112.86	111.81	112.61	110.187896484	8555112.0	0.001244776384813795
476	2019-10-02	112.73	113.18	112.71	113.0	110.569508061	3909055.0	0.0034632803481040586
477	2019-10-03	113.16	113.88	113.14	113.59	111.146817882	6128950.0	0.005221238938053041
478	2019-10-04	113.58	113.89	113.51	113.81	111.362085951	4707644.0	0.0019367902104059365
479	2019-10-07	113.56	113.68	113.4	113.43	110.990259286	3193609.0	-0.0033388981636059967
480	2019-10-08	113.82	113.87	113.48	113.67	111.22509718	4305746.0	0.0021158423697433815
481	2019-10-09	113.55	113.55	113.2	113.38	110.941334725	3337579.0	-0.0025512448315299086
482	2019-10-10	113.06	113.08	112.56	112.67	110.246605958	3924427.0	-0.006262127359322522
483	2019-10-11	112.13	112.18	111.72	111.9	109.493167717	8685279.0	-0.006834117333806677
484	2019-10-14	112.25	112.29	112.16	112.21	109.796499996	1932167.0	0.0027703306523680915
485	2019-10-15	112.16	112.24	111.64	111.67	109.268114736	6639548.0	-0.004812405311469536
486	2019-10-16	111.84	112.02	111.75	111.89	109.483382805	2755766.0	0.0019700904450612455
487	2019-10-17	111.8	112.09	111.72	111.85	109.444243156	3191143.0	-0.00035749396728934624
488	2019-10-18	111.92	112.12	111.87	111.95	109.542092278	2406526.0	0.0008940545373268272
489	2019-10-21	111.66	111.79	111.51	111.54	109.140910877	1735260.0	-0.0036623492630638577
490	2019-10-22	111.81	111.85	111.5	111.8	109.395318595	3334545.0	0.002331002331002141
491	2019-10-23	112.02	112.07	111.79	111.84	109.434458244	3305797.0	0.0003577817531306149
492	2019-10-24	111.89	112.07	111.78	111.82	109.414888419	2654666.0	-0.00017882689556514286
493	2019-10-25	111.9	111.92	111.42	111.58	109.180050526	2387370.0	-0.002146306564120848
494	2019-10-28	111.19	111.22	111.05	111.16	108.769084213	5838011.0	-0.0037641154328732496
495	2019-10-29	111.3	111.35	111.15	111.26	108.866933335	2200186.0	0.0008996041741633487
496	2019-10-30	111.35	111.81	111.31	111.8	109.395318595	5452549.0	0.004853496314937811
497	2019-10-31	112.11	112.58	112.07	112.51	110.090047362	5594462.0	0.006350626118068137
498	2019-11-01	112.18	112.42	111.88	112.13	109.882676696	8159807.0	-0.003377477557550579
499	2019-11-04	111.63	111.69	111.5	111.56	109.324100707	4147334.0	-0.005083385356282832
500	2019-11-05	111.13	111.17	110.85	110.96	108.736125981	7068841.0	-0.0053782717820007875
501	2019-11-06	111.19	111.39	110.98	111.28	109.049712501	4129788.0	0.002883922134102379
502	2019-11-07	110.71	110.71	109.98	110.39	108.177549991	5890165.0	-0.007997843278217065
503	2019-11-08	110.29	110.64	110.24	110.24	108.030556309	3042004.0	-0.0013588187335810131
504	2019-11-11	110.49	110.52	110.24	110.36	108.148151255	1569260.0	0.0010885341074020616
505	2019-11-12	110.35	110.5	110.18	110.41	108.197149148	4446349.0	0.0004530627038781265
506	2019-11-13	110.82	110.86	110.63	110.71	108.491136511	2475151.0	0.0027171451861243145
507	2019-11-14	111.19	111.4	111.14	111.27	109.039912922	3189644.0	0.005058260319754426
508	2019-11-15	111.09	111.29	111.08	111.18	108.951716713	2104540.0	-0.0008088433540036633
509	2019-11-18	111.36	111.49	111.33	111.37	109.13790871	2222406.0	0.0017089404569166078
510	2019-11-19	111.39	111.62	111.39	111.58	109.343699864	8306976.0	0.0018856065367691688
511	2019-11-20	111.8	112.02	111.72	111.99	109.745482593	3838072.0	0.0036744936368524606
512	2019-11-21	111.72	111.83	111.57	111.71	109.471094388	3054910.0	-0.0025002232342173913
513	2019-11-22	111.77	111.81	111.6	111.69	109.45149523	1879667.0	-0.0001790350013427533
514	2019-11-25	111.7	111.78	111.68	111.74	109.500493124	3573142.0	0.00044766765153547716
515	2019-11-26	111.91	111.99	111.85	111.95	109.706284278	3579371.0	0.001879362806515239
516	2019-11-27	111.72	111.77	111.61	111.66	109.422096494	2351809.0	-0.0025904421616793627
517	2019-11-29	111.62	111.63	111.44	111.57	109.333900285	2882264.0	-0.000806018269747466
518	2019-12-02	110.87	111.12	110.81	111.01	108.942070988	6826437.0	-0.0050192704131933885
519	2019-12-03	111.58	112.17	111.57	112.0	109.913628958	6562321.0	0.008918115485091471
520	2019-12-04	111.77	111.86	111.39	111.57	109.491639133	2072415.0	-0.0038392857142858228
521	2019-12-05	111.15	111.42	111.14	111.31	109.236482494	3061985.0	-0.0023303755489826328
522	2019-12-06	110.88	111.19	110.83	110.97	108.902816121	2717408.0	-0.0030545323870272423
523	2019-12-09	111.21	111.22	111.04	111.06	108.991139572	2304461.0	0.0008110300081103361
524	2019-12-10	111.15	111.19	110.91	110.93	108.863561253	1707068.0	-0.001170538447685887
525	2019-12-11	111.1	111.47	111.08	111.39	109.314992229	2462555.0	0.004146759217524609
526	2019-12-12	111.28	111.3	110.31	110.51	108.451385144	5490568.0	-0.00790017057186454
527	2019-12-13	110.81	111.23	110.48	111.16	109.089276741	4162002.0	0.005881820649714875
528	2019-12-16	110.88	110.88	110.57	110.64	108.578963464	3028541.0	-0.004677941705649502
529	2019-12-17	110.77	110.82	110.58	110.65	108.588777181	3471397.0	9.03832248735359e-05
530	2019-12-18	110.58	110.61	110.23	110.35	108.294365675	2249532.0	-0.002711251694532457
531	2019-12-19	110.12	110.42	110.08	110.28	108.379162077	1962689.0	-0.0006343452650656722
532	2019-12-20	110.11	110.3	110.08	110.28	108.379162077	4660471.0	0.0
533	2019-12-23	110.31	110.38	110.09	110.18	108.280885724	1809420.0	-0.0009067827348566704
534	2019-12-24	110.04	110.41	110.04	110.37	108.467610794	857562.0	0.0017244508985296836
535	2019-12-26	110.41	110.53	110.27	110.53	108.624852959	1385096.0	0.001449669294192324
536	2019-12-27	110.62	110.73	110.62	110.69	108.782095124	1771062.0	0.0014475707952592565
537	2019-12-30	110.31	110.62	110.24	110.62	108.713301677	2035351.0	-0.0006323967838105515
538	2019-12-31	110.44	110.49	110.21	110.22	108.320196265	2801670.0	-0.003615982643283333
539	2020-01-02	110.69	110.95	110.63	110.73	108.821405665	4022281.0	0.00462710941752853
540	2020-01-03	111.15	111.49	111.04	111.47	109.548650677	3839615.0	0.006682922423913995
541	2020-01-06	111.66	111.67	111.26	111.35	109.430719054	2714330.0	-0.0010765228312550335
542	2020-01-07	111.33	111.43	111.19	111.19	109.273476889	2038875.0	-0.0014369106421193711
543	2020-01-08	111.29	111.42	110.79	110.93	109.017958371	5081221.0	-0.0023383397787569704
544	2020-01-09	110.68	111.04	110.63	111.01	109.096579453	3680578.0	0.0007211755160911881
545	2020-01-10	111.09	111.32	111.09	111.25	109.332442701	2600035.0	0.002161967390325259
546	2020-01-13	111.11	111.14	110.98	111.12	109.204683442	2672631.0	-0.0011685393258427101
547	2020-01-14	111.18	111.36	111.16	111.34	109.420891418	2376297.0	0.0019798416126710627
548	2020-01-15	111.55	111.62	111.43	111.62	109.696065207	2734780.0	0.00251481947188803
549	2020-01-16	111.45	111.51	111.3	111.39	109.470029595	2200468.0	-0.00206056262318588
550	2020-01-17	111.13	111.3	111.09	111.3	109.381580877	2627007.0	-0.000807971990304357
551	2020-01-21	111.55	111.78	111.54	111.74	109.81399683	2355576.0	0.003953279424977474
552	2020-01-22	111.74	111.82	111.68	111.76	109.833652101	1787630.0	0.0001789869339539063
553	2020-01-23	112.03	112.24	111.99	112.04	110.108825889	1891281.0	0.0025053686471010472
554	2020-01-24	112.18	112.61	112.16	112.44	110.501931301	7932638.0	0.00357015351660106
555	2020-01-27	113.19	113.21	113.03	113.2	111.248831584	3824613.0	0.0067591604411241235
556	2020-01-28	113.09	113.12	112.78	112.82	110.875381442	1923770.0	-0.003356890459364048
557	2020-01-29	112.97	113.41	112.97	113.36	111.406073749	2429680.0	0.004786385392660852
558	2020-01-30	113.55	113.83	113.4	113.47	111.514177737	4405548.0	0.000970359915314134
559	2020-01-31	113.72	114.12	113.69	114.04	112.074352949	9764519.0	0.005023354190534901
560	2020-02-03	113.61	113.84	113.32	113.79	111.979311853	5722177.0	-0.0021922132585058263
561	2020-02-04	113.24	113.25	112.96	113.13	111.329814131	2569656.0	-0.0058001581861324425
562	2020-02-05	112.71	112.8693	112.62	112.64	110.847611277	9027593.0	-0.004331300274020955
563	2020-02-06	112.61	112.8	112.56	112.72	110.926338273	1697175.0	0.0007102272727272929
564	2020-02-07	113.18	113.36	113.09	113.26	111.457745501	6177908.0	0.004790631653655231
565	2020-02-10	113.5	113.62	113.37	113.48	111.674244741	1909108.0	0.001942433339219507
566	2020-02-11	113.33	113.37	113.14	113.21	111.408541128	1657144.0	-0.002379273880860122
567	2020-02-12	112.97	112.99	112.83	112.92	111.123155765	1473750.0	-0.0025616111650913487
568	2020-02-13	112.98	113.14	112.94	113.02	111.221564511	1868002.0	0.0008855827134253147
569	2020-02-14	113.27	113.37	113.21	113.3	111.497108999	2043632.0	0.0024774376216598615
570	2020-02-18	113.45	113.65	113.35	113.48	111.674244741	8412898.0	0.0015887025595764381
571	2020-02-19	113.36	113.51	113.3	113.46	111.654562992	1681788.0	-0.00017624250969339172
572	2020-02-20	113.63	113.94	113.62	113.79	111.979311853	3453027.0	0.0029085140137494747
573	2020-02-21	114.09	114.53	114.08	114.25	112.431992084	5381018.0	0.004042534493365002
574	2020-02-24	115.2	115.29	115.02	115.14	113.307829922	6803649.0	0.007789934354485828
575	2020-02-25	115.11	115.71	115.08	115.46	113.622737908	10014347.0	0.0027792252909499826
576	2020-02-26	115.21	115.79	115.09	115.4	113.563692661	19649403.0	-0.0005196604884807332
577	2020-02-27	116.14	116.34	115.58	115.96	114.114781637	8630137.0	0.004852686308492116
578	2020-02-28	116.89	117.45	116.76	117.26	115.394095333	13437146.0	0.011210762331838708
579	2020-03-02	117.55	117.94	116.97	117.04	115.315652738	19402100.0	-0.0018761726078798668
580	2020-03-03	117.16	119.29	117.03	118.4	116.655615893	11462348.0	0.011619958988380086
581	2020-03-04	118.57	118.91	118.05	118.14	116.399446466	7627290.0	-0.002195945945945965
582	2020-03-05	119.0	119.32	118.92	119.19	117.433976844	5284214.0	0.008887760284408408
583	2020-03-06	120.98	121.31	120.09	120.4	118.626149945	11614849.0	0.010151858377380751
584	2020-03-09	123.25	123.41	121.45	121.48	119.690238334	24791745.0	0.008970099667774178
585	2020-03-10	120.88	121.76	119.25	119.25	117.493092865	15073114.0	-0.018356931182087588
586	2020-03-11	120.27	120.59	117.6	118.06	116.320625104	13316516.0	-0.009979035639412936
587	2020-03-12	120.15	120.77	114.4	118.12	116.379741126	10671552.0	0.0005082161612739444
588	2020-03-13	117.8	118.98	117.01	117.35	115.621085516	8697570.0	-0.00651879444632586
589	2020-03-16	120.03	120.68	119.0	120.45	118.675413297	6971755.0	0.02641670217298686
590	2020-03-17	119.91	120.29	117.42	117.43	115.699906878	5680276.0	-0.025072644250726417
591	2020-03-18	116.6	117.8	115.34	115.8	114.093921625	13256274.0	-0.01388060972494265
592	2020-03-19	116.14	117.63	115.92	116.18	114.468323095	6702952.0	0.003281519861830784
593	2020-03-20	117.64	119.88	117.41	119.14	117.384713492	9641930.0	0.02547770700636942
594	2020-03-23	119.45	121.06	119.45	120.55	118.773939999	12234746.0	0.01183481618264226
595	2020-03-24	119.52	119.97	119.26	119.73	117.966021038	5235484.0	-0.006802156781418489
596	2020-03-25	119.76	120.26	119.4	119.8	118.03498973	5527552.0	0.0005846487931178146
597	2020-03-26	120.19	120.5	119.91	120.09	118.320717167	3384495.0	0.00242070116861437
598	2020-03-27	120.81	121.39	120.68	120.98	119.197604821	5282367.0	0.00741110833541514
599	2020-03-30	121.79	122.09	121.18	121.26	119.473479588	4649568.0	0.002314432137543454
600	2020-03-31	121.45	121.81	121.31	121.48	119.690238334	6356537.0	0.001814283358073654
601	2020-04-01	122.13	122.26	121.73	121.83	120.176976009	9256441.0	0.002881132696740174
602	2020-04-02	122.17	122.22	121.67	121.85	120.196704643	4789361.0	0.00016416317819900605
603	2020-04-03	122.04	122.29	121.82	121.94	120.285483498	3441297.0	0.0007386130488304943
604	2020-04-06	121.53	121.6	121.28	121.39	119.742946054	4697597.0	-0.004510414958176168
605	2020-04-07	120.55	120.89	120.27	120.85	119.210272927	9340613.0	-0.004448471867534498
606	2020-04-08	120.6	120.87	120.46	120.7	119.062308169	3341022.0	-0.0012412081092262328
607	2020-04-09	120.64	121.11	120.53	120.96	119.318780416	4543678.0	0.0021541010770504965
608	2020-04-13	120.85	121.015	120.67	120.7	119.062308169	2103215.0	-0.002149470899470818
609	2020-04-14	120.84	121.05	120.8	120.86	119.220137244	2180063.0	0.001325600662800408
610	2020-04-15	121.52	122.03	121.48	121.94	120.285483498	3137391.0	0.008935958960781143
611	2020-04-16	122.11	122.25	121.99	122.07	120.413719621	1901687.0	0.0010660980810233145
612	2020-04-17	121.97	122.3	121.64	121.75	120.098061471	2375086.0	-0.0026214467109034745
613	2020-04-20	121.98	122.08	121.79	122.07	120.413719621	4230725.0	0.0026283367556467763
614	2020-04-21	122.57	122.69	122.3	122.41	120.749106404	3287659.0	0.0027852871303351012
615	2020-04-22	122.13	122.25	121.81	122.03	120.374262352	3168690.0	-0.0031043215423576243
616	2020-04-23	121.97	122.14	121.87	122.11	120.453176889	2346265.0	0.0006555764975826328
617	2020-04-24	121.89	122.15	121.88	122.14	120.482769841	2373519.0	0.00024568012447789833
618	2020-04-27	121.85	121.88	121.46	121.49	119.841589225	2508138.0	-0.005321761912559397
619	2020-04-28	121.75	122.09	121.74	122.02	120.364398035	2847637.0	0.004362498971108852
620	2020-04-29	122.03	122.21	121.71	121.96	120.305212132	2600232.0	-0.0004917226684150178
621	2020-04-30	122.05	122.26	121.67	121.67	120.019146934	5371506.0	-0.002377828796326642
622	2020-05-01	121.79	121.91	121.57	121.71	120.184850693	8357730.0	0.00032875811621591033
623	2020-05-04	121.68	121.82	121.55	121.73	120.204600073	3580519.0	0.00016432503491925488
624	2020-05-05	121.45	121.68	121.37	121.64	120.115727864	3487668.0	-0.0007393411648730641
625	2020-05-06	120.99	121.28	120.85	121.19	119.671366819	3279454.0	-0.0036994409733640543
626	2020-05-07	121.3	121.98	121.26	121.93	120.402093871	3252814.0	0.006106114365871829
627	2020-05-08	121.62	121.98	121.44	121.53	120.007106275	3486806.0	-0.003280570819322648
628	2020-05-11	121.51	121.58	121.09	121.19	119.671366819	4569358.0	-0.002797663128445649
629	2020-05-12	121.13	121.63	121.11	121.59	120.066354414	4267731.0	0.003300602359930682
630	2020-05-13	121.74	121.99	121.65	121.84	120.313221662	2615782.0	0.002056090138991662
631	2020-05-14	122.05	122.21	121.98	122.03	120.50084077	2257568.0	0.0015594221930399499
632	2020-05-15	122.2	122.23	121.86	121.95	120.421843251	1828945.0	-0.0006555764975825218
633	2020-05-18	121.66	121.67	121.06	121.2	119.681241509	3091234.0	-0.006150061500615034
634	2020-05-19	121.17	121.56	121.17	121.54	120.016980965	1941703.0	0.0028052805280527338
635	2020-05-20	121.37	121.71	121.28	121.57	120.046605035	2366730.0	0.00024683231857802745
636	2020-05-21	121.69	121.85	121.6	121.65	120.125602554	2059502.0	0.0006580570864522794
637	2020-05-22	121.71	121.88	121.69	121.88	120.352720421	1352411.0	0.00189066995478826
638	2020-05-26	121.5	121.63	121.39	121.56	120.036730345	3485014.0	-0.002625533311453876
639	2020-05-27	121.49	121.84	121.48	121.66	120.135477244	2559220.0	0.0008226390259953309
640	2020-05-28	121.44	121.61	121.37	121.55	120.026855655	3873877.0	-0.000904159132007254
641	2020-05-29	121.75	121.99	121.63	121.94	120.411968561	2993843.0	0.0032085561497325887
642	2020-06-01	121.62	121.77	121.49	121.77	120.364786305	8531709.0	-0.0013941282597998983
643	2020-06-02	121.63	121.74	121.49	121.57	120.167094285	4711832.0	-0.0016424406668309466
644	2020-06-03	121.17	121.19	120.75	120.85	119.455403013	4226754.0	-0.005922513778070293
645	2020-06-04	120.66	120.67	120.31	120.37	118.980942166	4744064.0	-0.003971865949524145
646	2020-06-05	119.6	119.81	119.35	119.77	118.387866106	10611679.0	-0.004984630721940775
647	2020-06-08	119.67	120.01	119.66	119.9	118.516365919	3314691.0	0.001085413709610128
648	2020-06-09	120.37	120.53	120.25	120.33	118.941403762	3238558.0	0.00358632193494568
649	2020-06-10	120.61	121.23	120.55	121.23	119.831017851	4945029.0	0.007479431563201189
650	2020-06-11	121.68	121.85	121.59	121.66	120.256055694	6365781.0	0.003546976820918868
651	2020-06-12	121.44	121.66	121.33	121.39	119.989171467	3050997.0	-0.0022192996876541082
652	2020-06-15	121.66	121.74	121.29	121.29	119.890325457	2658046.0	-0.0008237910865803721
653	2020-06-16	120.84	121.27	120.73	121.04	119.643210432	5252003.0	-0.0020611756946161686
654	2020-06-17	121.16	121.27	120.97	121.23	119.831017851	2308253.0	0.001569729015201471
655	2020-06-18	121.51	121.56	121.42	121.5	120.097902078	1694622.0	0.00222717149220486
656	2020-06-19	121.23	121.61	121.23	121.54	120.137440482	2033246.0	0.00032921810699604315
657	2020-06-22	121.66	121.71	121.37	121.43	120.028709871	2285080.0	-0.0009050518347869518
658	2020-06-23	121.31	121.43	121.24	121.39	119.989171467	2010572.0	-0.0003294078893190111
659	2020-06-24	121.29	121.66	121.29	121.62	120.21651729	2310651.0	0.0018947194991350003
660	2020-06-25	121.8	121.83	121.61	121.64	120.236286492	1650931.0	0.00016444663706627338
661	2020-06-26	121.8	122.07	121.78	121.97	120.562478325	3413933.0	0.002712923380467025
662	2020-06-29	121.93	122.14	121.92	122.09	120.681093537	28632379.0	0.0009838484873330167
663	2020-06-30	122.15	122.19	121.79	121.87	120.463632315	4126714.0	-0.001801949381603718
664	2020-07-01	121.53	121.66	121.35	121.57	120.275876296	10853826.0	-0.002461639451875053
665	2020-07-02	121.44	121.74	121.35	121.72	120.424279532	3054157.0	0.0012338570370979962
666	2020-07-06	121.41	121.56	121.29	121.54	120.246195649	2822124.0	-0.0014788038120275848
667	2020-07-07	121.63	121.94	121.57	121.93	120.632044063	2920400.0	0.0032088201415172435
668	2020-07-08	121.72	121.87	121.61	121.74	120.44406663	2096713.0	-0.00155827113917828
669	2020-07-09	121.77	122.24	121.76	122.13	120.829915045	2769427.0	0.003203548546081736
670	2020-07-10	122.25	122.29	121.85	121.89	120.592469867	1938964.0	-0.0019651191353475816
671	2020-07-13	121.71	122.04	121.68	122.02	120.721086005	2051108.0	0.0010665354007710626
672	2020-07-14	122.18	122.23	121.99	122.01	120.711192456	1721871.0	-8.195377806907711e-05
673	2020-07-15	121.83	122.09	121.82	121.97	120.67161826	2085411.0	-0.00032784198016566624
674	2020-07-16	122.16	122.25	122.06	122.06	120.760660201	1907115.0	0.0007378863654996515
675	2020-07-17	122.12	122.15	121.97	122.03	120.730979554	2405306.0	-0.00024578076355896705
676	2020-07-20	122.2	122.22	122.02	122.11	120.810127947	2695915.0	0.0006555764975826328
677	2020-07-21	122.16	122.28	122.12	122.24	120.938744085	3228374.0	0.0010646138727377075
678	2020-07-22	122.39	122.39	122.2358	122.28	120.978318281	2431512.0	0.0003272251308901186
679	2020-07-23	122.43	122.45	122.29	122.4	121.09704087	2006539.0	0.0009813542688910104
680	2020-07-24	122.3	122.43	122.273	122.34	121.037679576	3395588.0	-0.0004901960784313708
681	2020-07-27	122.44	122.4579	122.12	122.15	120.849702143	1976555.0	-0.0015530488801700493
682	2020-07-28	122.3	122.47	122.26	122.44	121.136615067	1870313.0	0.0023741301678263937
683	2020-07-29	122.45	122.6	122.31	122.6	121.294911852	1874214.0	0.001306762495916436
684	2020-07-30	122.75	122.78	122.67	122.765	121.458155412	28331985.0	0.00134584013050576
685	2020-07-31	122.64	122.89	122.585	122.8	121.492782834	4039242.0	0.00028509754408823085
686	2020-08-03	122.52	122.65	122.46	122.64	121.43329886	6596161.0	-0.0013029315960911836
687	2020-08-04	122.83	123.09	122.79	123.06	121.849166321	3841988.0	0.0034246575342467
688	2020-08-05	122.75	122.78	122.61	122.65	121.443200466	2423684.0	-0.0033317081098650503
689	2020-08-06	122.89	123.06	122.73	122.79	121.581822953	2286565.0	0.0011414594374234976
690	2020-08-07	122.83	122.9	122.49	122.53	121.324381191	2363363.0	-0.0021174362733121788
691	2020-08-10	122.7	122.72	122.4	122.4	121.19566031	1994937.0	-0.0010609646617154578
692	2020-08-11	121.96	122.04	121.69	121.98	120.779792848	7166529.0	-0.0034313725490195957
693	2020-08-12	121.65	121.76	121.465	121.62	120.423335024	5538087.0	-0.002951303492375823
694	2020-08-13	121.6	121.705	121.25	121.37	120.175794868	5748364.0	-0.0020555829633284173
695	2020-08-14	121.48	121.59	121.42	121.43	120.235204505	2722804.0	0.0004943561011783171
696	2020-08-17	121.69	121.83	121.6	121.63	120.43323663	3356248.0	0.0016470394465946114
697	2020-08-18	121.76	121.915	121.685	121.84	120.641170361	1853657.0	0.0017265477267123241
698	2020-08-19	121.9	121.97	121.65	121.68	120.482744661	4493782.0	-0.0013131976362442677
699	2020-08-20	122.05	122.08	121.945	122.03	120.829300879	2880331.0	0.002876397107166362
700	2020-08-21	122.11	122.1484	121.92	122.12	120.918415335	2103655.0	0.0007375235597804064
701	2020-08-24	122.09	122.21	121.93	121.95	120.750088029	1974858.0	-0.0013920733704553268
702	2020-08-25	121.555	121.72	121.39	121.655	120.457990645	3562796.0	-0.0024190241902418697
703	2020-08-26	121.54	121.67	121.38	121.61	120.413433417	3337406.0	-0.0003698984834162866
704	2020-08-27	121.87	121.87	121.18	121.18	119.987664349	4672917.0	-0.003535893429816528
705	2020-08-28	121.41	121.53	121.26	121.38	120.185696474	2277244.0	0.001650437365901869
706	2020-08-31	121.4	121.71	121.38	121.51	120.314417355	3273267.0	0.0010710166419509726
707	2020-09-01	121.4	121.82	121.3	121.82	120.708509204	4623121.0	0.002551230351411249
708	2020-09-02	121.72	122.04	121.7	121.99	120.876958117	3013408.0	0.0013955015596782694
709	2020-09-03	122.08	122.39	122.02	122.15	121.035498271	5750484.0	0.001311582916632581
710	2020-09-04	121.83	121.92	121.38	121.47	120.361702619	7512838.0	-0.005566925910765463
711	2020-09-08	121.74	121.92	121.7	121.73	120.619330368	3442807.0	0.0021404462007079683
712	2020-09-09	121.76	121.83	121.54	121.67	120.559877811	3964260.0	-0.0004928941099153761
713	2020-09-10	121.51	121.84	121.435	121.82	120.708509204	3164227.0	0.0012328429358099413
714	2020-09-11	121.88	122.01	121.835	122.01	120.896775636	4905064.0	0.001559678213758131
715	2020-09-14	122.02	122.0966	121.83	121.9	120.787779281	1797058.0	-0.0009015654454552768
716	2020-09-15	121.83	121.9	121.76	121.84	120.728326724	2897554.0	-0.0004922067268252617
717	2020-09-16	122.0	122.0	121.66	121.77	120.658965407	4015681.0	-0.0005745239658568879
718	2020-09-17	122.05	122.05	121.77	121.805	120.693646065	3426757.0	0.00028742711669549337
719	2020-09-18	121.85	121.88	121.7	121.7	120.589604089	5606923.0	-0.0008620335782603128
720	2020-09-21	122.01	122.145	121.895	121.92	120.8075968	5838125.0	0.0018077239112572752
721	2020-09-22	121.92	122.03	121.88	121.92	120.8075968	3387887.0	0.0
722	2020-09-23	121.92	121.955	121.76	121.92	120.8075968	3172041.0	0.0
723	2020-09-24	121.97	122.02	121.91	121.98	120.867049358	2866854.0	0.0004921259842520787
724	2020-09-25	122.06	122.12	122.0	122.08	120.966136954	2187387.0	0.0008198065256599385
725	2020-09-28	122.04	122.075	121.995	122.06	120.946319434	4167167.0	-0.00016382699868933148
726	2020-09-29	122.13	122.22	122.093	122.15	121.035498271	2577127.0	0.0007373422906766791
727	2020-09-30	122.03	122.03	121.66	121.82	120.708509204	4276361.0	-0.0027015963978715973
728	2020-10-01	121.53	121.8989	121.43	121.81	120.77713331	8733786.0	-8.208832703981983e-05
729	2020-10-02	121.91	121.93	121.595	121.685	120.653193226	7509877.0	-0.0010261883260815896
730	2020-10-05	121.35	121.36	120.92	120.92	119.89467991	6132188.0	-0.006286723918313641
731	2020-10-06	120.945	121.4	120.87	121.2	120.172305699	8516442.0	0.002315580549123286
732	2020-10-07	120.97	121.1	120.78	120.85	119.825273463	7116752.0	-0.0028877887788779644
733	2020-10-08	120.99	121.09	120.94	121.07	120.043408011	3499030.0	0.001820438560198534
734	2020-10-09	120.97	121.13	120.78	121.01	119.983916771	4358483.0	-0.000495581068803097
735	2020-10-12	121.06	121.14	120.99	121.14	120.112814458	3287885.0	0.0010742913808776677
736	2020-10-13	121.27	121.43	121.27	121.41	120.38052504	6346629.0	0.0022288261515601704
737	2020-10-14	121.48	121.55	121.4	121.45	120.420185867	5202303.0	0.0003294621530351982
738	2020-10-15	121.575	121.6	121.29	121.32	120.291288179	3839185.0	-0.001070399341292827
739	2020-10-16	121.315	121.46	121.21	121.25	120.221881732	2726171.0	-0.0005769864820309722
740	2020-10-19	121.02	121.13	120.9	121.05	120.023577597	3635834.0	-0.0016494845360824906
741	2020-10-20	120.9	120.98	120.75	120.79	119.765782222	6129693.0	-0.002147872779842963
742	2020-10-21	120.64	120.76	120.56	120.63	119.607138914	6425296.0	-0.0013246129646494742
743	2020-10-22	120.525	120.57	120.2	120.21	119.190700231	6748978.0	-0.003481720964934154
744	2020-10-23	120.19	120.49	120.18	120.38	119.359258746	5049865.0	0.0014141918309624746
745	2020-10-26	120.64	120.8301	120.59	120.7	119.676545362	4817785.0	0.0026582488785513725
746	2020-10-27	120.87	121.01	120.82	120.97	119.944255944	3620054.0	0.0022369511184754387
747	2020-10-28	121.15	121.18	120.88	120.96	119.934340737	5586552.0	-8.266512358434674e-05
748	2020-10-29	120.92	120.94	120.37	120.45	119.428665193	7505127.0	-0.004216269841269771
749	2020-10-30	120.4	120.45	120.06	120.06	119.04197213	7247160.0	-0.0032378580323786377
750	2020-11-02	120.34	120.42	120.13	120.19	119.246168872	7674317.0	0.0010827919373646022
751	2020-11-03	120.01	120.03	119.825	119.92	118.978289135	8040549.0	-0.0022464431317080757
752	2020-11-04	120.93	121.06	120.775	120.93	119.980357781	14922303.0	0.008422281521013986
753	2020-11-05	120.98	121.0183	120.77	120.91	119.960514838	6250703.0	-0.00016538493343265515
754	2020-11-06	120.53	120.59	120.362	120.5	119.553734496	10402195.0	-0.003390951947729648
755	2020-11-09	119.59	119.63	119.19	119.61	118.670723511	11195824.0	-0.007385892116182569
756	2020-11-10	119.22	119.5	119.2052	119.27	118.333393472	4810487.0	-0.0028425716913301757
757	2020-11-11	119.28	119.51	119.26	119.46	118.521901435	1699858.0	0.001593024230736928
758	2020-11-12	119.82	120.15	119.78	120.14	119.196561514	6323952.0	0.005692281935375965
759	2020-11-13	120.09	120.13	119.96	119.98	119.037817966	6766022.0	-0.0013317795904776997
760	2020-11-16	119.9	119.995	119.88	119.89	118.94852472	3911408.0	-0.0007501250208368226
761	2020-11-17	120.12	120.245	120.093	120.2	119.256090344	4707856.0	0.0025857035615981516
762	2020-11-18	120.28	120.28	119.9898	120.16	119.216404457	7931213.0	-0.0003327787021630835
763	2020-11-19	120.29	120.41	120.25	120.29	119.34538359	9323009.0	0.0010818908122505189
764	2020-11-20	120.35	120.52	120.33	120.5	119.553734496	16772166.0	0.0017457810291794384
765	2020-11-23	120.34	120.36	120.2007	120.26	119.315619175	2511919.0	-0.001991701244813182
766	2020-11-24	120.17	120.185	120.005	120.07	119.127111211	4349272.0	-0.0015799101945784821
767	2020-11-25	120.16	120.325	120.1	120.11	119.166797098	2125740.0	0.00033313900224873905
768	2020-11-27	120.305	120.47	120.3	120.47	119.523970081	2988074.0	0.0029972525185246734
769	2020-11-30	120.42	120.51	120.3501	120.39	119.444598307	2390943.0	-0.0006640657425085461
770	2020-12-01	119.97	120.0089	119.53	119.67	118.809377071	13894513.0	-0.005980563169698416
771	2020-12-02	119.56	119.58	119.295	119.47	118.610815398	5578528.0	-0.0016712626389236984
772	2020-12-03	119.65	119.9	119.6	119.79	118.928514075	4484897.0	0.0026784966937307697
773	2020-12-04	119.41	119.44	119.2	119.32	118.461894143	4709144.0	-0.003923532849152811
774	2020-12-07	119.61	119.7587	119.59	119.69	118.829233238	4345415.0	0.0031009051290646905
775	2020-12-08	119.91	120.035	119.8	119.81	118.948370242	4735809.0	0.0010025900242291996
776	2020-12-09	119.59	119.77	119.465	119.64	118.77959282	3444104.0	-0.0014189132793589465
777	2020-12-10	119.74	119.95	119.64	119.91	119.047651079	3557613.0	0.002256770310932854
778	2020-12-11	120.08	120.27	120.05	120.15	119.285925086	4336658.0	0.002001501125844518
779	2020-12-14	119.84	120.155	119.78	120.08	119.216428501	2870627.0	-0.0005826050769871527
780	2020-12-15	119.93	120.025	119.835	119.96	119.097291497	2889166.0	-0.0009993337774817368
781	2020-12-16	119.69	119.995	119.64	119.86	118.99801066	5058448.0	-0.0008336112037344856
782	2020-12-17	119.99	120.0712	119.6189	119.7	118.911174677	3233158.0	-0.0013348907058233772
783	2020-12-18	119.79	119.85	119.58	119.6	118.811833679	3189453.0	-0.0008354218880535225
784	2020-12-21	119.79	119.83	119.58	119.68	118.891306477	2850543.0	0.0006688963210703669
785	2020-12-22	119.83	119.8989	119.71	119.88	119.089988473	3931860.0	0.0016711229946522188
786	2020-12-23	119.65	119.66	119.42	119.63	118.841635978	3047122.0	-0.002085418752085455
787	2020-12-24	119.74	119.8	119.71	119.8	119.010515675	1529337.0	0.001421048232048916
788	2020-12-28	119.6078	119.81	119.537	119.81	119.020449775	3651587.0	8.347245409012771e-05
789	2020-12-29	119.64	119.8264	119.635	119.79	119.000581575	2157281.0	-0.00016693097404218982
790	2020-12-30	119.74	119.87	119.73	119.87	119.080054373	2549055.0	0.0006678353785791735
791	2020-12-31	119.85	120.0	119.845	119.95	119.159527172	2626214.0	0.000667389672144747
792	2021-01-04	119.68	120.06	119.645	119.98	119.189329471	5498999.0	0.0002501042100875317
793	2021-01-05	119.87	119.89	119.58	119.7	118.911174677	5004393.0	-0.002333722287047868
794	2021-01-06	119.12	119.12	118.7712	119.0	118.21578769	10039301.0	-0.005847953216374324
795	2021-01-07	118.5764	118.655	118.4755	118.58	117.798555498	7751650.0	-0.003529411764705892
796	2021-01-08	118.35	118.43	118.13	118.24	117.460796105	8378652.0	-0.0028672626075223473
797	2021-01-11	118.15	118.155	117.985	118.01	117.23231181	6142879.0	-0.001945196211096012
798	2021-01-12	117.765	118.0436	117.57	117.99	117.21244361	6516164.0	-0.00016947716295234727
799	2021-01-13	118.1669	118.545	118.14	118.4	117.619741702	7562855.0	0.003474870751758674
800	2021-01-14	118.39	118.47	118.03	118.13	117.351521007	7731084.0	-0.002280405405405528
801	2021-01-15	118.38	118.53	118.21	118.45	117.669412201	5978356.0	0.0027088800474055486
802	2021-01-19	118.28	118.52	118.23	118.52	117.7389509	4035753.0	0.0005909666525960589
803	2021-01-20	118.39	118.57	118.36	118.57	117.788621399	4277708.0	0.00042186972662849875
804	2021-01-21	118.37	118.48	118.3	118.4	117.619741702	4254502.0	-0.001433752213881978
805	2021-01-22	118.5	118.595	118.435	118.58	117.798555498	4706189.0	0.0015202702702701298
806	2021-01-25	118.75	119.06	118.71	119.06	118.275392289	5689167.0	0.0040479001517963464
807	2021-01-26	118.94	119.06	118.92	119.02	118.23565589	4257174.0	-0.00033596505963384704
808	2021-01-27	119.22	119.34	119.12	119.16	118.374733287	5764713.0	0.0011762728953117474
809	2021-01-28	119.0	119.01	118.715	118.85	118.066776193	5394284.0	-0.0026015441423297148
810	2021-01-29	118.505	118.79	118.47	118.64	117.858160097	7952081.0	-0.001766933108960811
811	2021-02-01	118.57	118.77	118.53	118.71	118.00474072	3640712.0	0.0005900202292650203
812	2021-02-02	118.34	118.46	118.3	118.41	117.706523028	3609728.0	-0.0025271670457417406
813	2021-02-03	118.25	118.31	118.1	118.12	117.418245926	3844215.0	-0.002449117473186324
814	2021-02-04	117.98	118.13	117.89	118.08	117.378483567	2146031.0	-0.0003386386725364732
815	2021-02-05	118.05	118.1753	117.83	117.83	117.129968824	5498036.0	-0.0021172086720867567
816	2021-02-08	117.81	118.04	117.735	117.88	117.179671772	2861325.0	0.0004243401510650724
817	2021-02-09	118.01	118.13	117.92	117.97	117.26913708	4458480.0	0.000763488293179515
818	2021-02-10	118.1	118.27	118.085	118.27	117.567354772	6651912.0	0.002543019411714864
819	2021-02-11	118.27	118.3089	118.125	118.18	117.477889464	5949889.0	-0.0007609706603532995
820	2021-02-12	117.89	118.02	117.7541	117.79	117.090206465	8802378.0	-0.003300050770011831
821	2021-02-16	117.265	117.38	116.86	116.94	116.245256337	8909021.0	-0.007216232277782564
822	2021-02-17	117.02	117.1681	116.88	117.02	116.324781055	4789709.0	0.0006841115101761108
823	2021-02-18	116.83	117.1001	116.74	117.01	116.314840466	4469927.0	-8.545547769600592e-05
824	2021-02-19	116.66	116.77	116.37	116.54	115.847632748	5851819.0	-0.004016750705067906
825	2021-02-22	116.45	116.67	116.26	116.35	115.658761543	3811680.0	-0.0016303415136434962
826	2021-02-23	116.27	116.58	116.17	116.44	115.748226851	7344886.0	0.0007735281478298273
827	2021-02-24	115.86	116.34	115.79	116.28	115.589177415	7133845.0	-0.0013740982480247022
828	2021-02-25	115.61	115.72	114.1	114.73	114.048386006	35655358.0	-0.013329893360853107
829	2021-02-26	115.14	115.81	114.71	115.76	115.072266749	28186569.0	0.008977599581626361
830	2021-03-01	115.47	115.69	115.25	115.56	114.942910849	9616518.0	-0.001727712508638568
831	2021-03-02	115.46	115.78	115.41	115.77	115.151789451	6270980.0	0.0018172377985461452
832	2021-03-03	115.22	115.24	114.93	115.15	114.535100244	8377310.0	-0.005355446143214926
833	2021-03-04	115.14	115.27	114.41	114.58	113.968144038	12327872.0	-0.00495006513243601
834	2021-03-05	114.12	114.57	114.0214	114.42	113.808998437	8634646.0	-0.0013964042590329795
835	2021-03-08	114.15	114.175	113.93	113.97	113.361401432	7416384.0	-0.003932878867330958
836	2021-03-09	114.47	114.605	114.29	114.51	113.898517837	7035036.0	0.004738088970781762
837	2021-03-10	114.51	114.8565	114.45	114.75	114.13723624	5683125.0	0.0020958868221114813
838	2021-03-11	114.74	114.87	114.54	114.71	114.09744984	7576486.0	-0.0003485838779957451
839	2021-03-12	113.9814	113.99	113.76	113.88	113.271882031	7332703.0	-0.007235637695057084
840	2021-03-15	113.95	114.13	113.9219	114.02	113.411134432	4465502.0	0.0012293642430629692
841	2021-03-16	114.15	114.235	113.87	114.0	113.391241232	5479507.0	-0.00017540782318892223
842	2021-03-17	113.57	114.05	113.36	113.81	113.20225583	8975911.0	-0.0016666666666665941
843	2021-03-18	112.9	113.23	112.7899	113.1	112.496047222	8281398.0	-0.006238467621474508
844	2021-03-19	112.86	113.2	112.83	113.03	112.426421021	8748137.0	-0.0006189213085764367
845	2021-03-22	113.32	113.46	113.23	113.4	112.794445225	4679826.0	0.003273467221091675
846	2021-03-23	113.65	113.98	113.568	113.96	113.351454832	7544012.0	0.004938271604938205
847	2021-03-24	113.73	114.125	113.7	114.11	113.500653833	14634872.0	0.00131625131625146
848	2021-03-25	114.17	114.24	113.79	113.96	113.351454832	10573821.0	-0.0013145210761545956
849	2021-03-26	113.65	113.885	113.565	113.58	112.973484027	6409729.0	-0.003334503334503247
850	2021-03-29	113.68	113.69	113.09	113.19	112.585566623	6298024.0	-0.0034337031167459564
851	2021-03-30	112.88	113.16	112.78	113.09	112.486100622	5784914.0	-0.0008834702712253728
852	2021-03-31	113.06	113.185	112.79	112.93	112.32695502	8619995.0	-0.001414802369793966
853	2021-04-01	113.21	113.42	113.13	113.36	112.823998564	8535311.0	0.003807668467191938
854	2021-04-05	112.97	113.129	112.8	113.04	112.505511624	9944534.0	-0.0028228652081861982
855	2021-04-06	113.28	113.61	113.24	113.59	113.052911052	8765168.0	0.004865534324133058
856	2021-04-07	113.565	113.795	113.48	113.52	112.983242034	6316843.0	-0.0006162514305837474
857	2021-04-08	113.72	113.92	113.7	113.91	113.371397992	6334848.0	0.003435517970401758
858	2021-04-09	113.54	113.815	113.44	113.61	113.072816486	5887437.0	-0.0026336581511720025
859	2021-04-12	113.52	113.57	113.42	113.54	113.003147468	5465972.0	-0.0006161429451632117
860	2021-04-13	113.57	114.01	113.54	114.01	113.470925161	7663913.0	0.004139510304738359
861	2021-04-14	113.82	113.91	113.72	113.87	113.331587125	4876940.0	-0.0012279624594333516
862	2021-04-15	114.23	114.765	114.225	114.6	114.058135457	9958454.0	0.006410819355405106
863	2021-04-16	114.26	114.465	114.23	114.29	113.749601234	7334909.0	-0.002705061082024285
864	2021-04-19	114.1	114.36	114.04	114.17	113.630168631	5738590.0	-0.0010499606264765537
865	2021-04-20	114.14	114.59	114.14	114.51	113.968561005	6468328.0	0.0029780152404310645
866	2021-04-21	114.5	114.625	114.34	114.57	114.028277306	7976519.0	0.0005239717055278703
867	2021-04-22	114.56	114.687	114.285	114.66	114.117851758	7681357.0	0.0007855459544383603
868	2021-04-23	114.64	114.65	114.33	114.51	113.968561005	5510142.0	-0.0013082155939297957
869	2021-04-26	114.46	114.55	114.39	114.39	113.849128402	7145282.0	-0.0010479434110558516
870	2021-04-27	114.23	114.33	113.935	113.94	113.401256143	7720506.0	-0.003933910306844979
871	2021-04-28	113.95	114.11	113.66	114.09	113.550546896	8692915.0	0.001316482359136506
872	2021-04-29	113.55	113.9	113.4434	113.89	113.351492558	5547845.0	-0.0017530020159522985
873	2021-04-30	113.94	114.03	113.77	113.99	113.451019727	5160017.0	0.0008780402142418708
874	2021-05-03	113.96	114.35	113.92	114.11	113.644571208	8593296.0	0.0010527239231512553
875	2021-05-04	114.34	114.56	114.2	114.26	113.793959392	11171036.0	0.0013145210761547066
876	2021-05-05	114.1423	114.43	114.1423	114.4	113.933388364	6810046.0	0.001225275687029681
877	2021-05-06	114.32	114.5784	114.3	114.45	113.983184425	6546203.0	0.0004370629370629153
878	2021-05-07	114.72	114.9499	114.39	114.49	114.023021274	10657714.0	0.0003494975972040404
879	2021-05-10	114.535	114.63	114.21	114.26	113.793959392	5906790.0	-0.0020089090750282645
880	2021-05-11	114.09	114.165	114.02	114.07	113.604734359	6591325.0	-0.001662874146683091
881	2021-05-12	113.65	113.73	113.47	113.52	113.056977684	14510084.0	-0.004821600771456103
882	2021-05-13	113.6571	113.94	113.59	113.9	113.43542775	8242729.0	0.0033474277660325846
883	2021-05-14	114.07	114.19	113.95	114.15	113.684408057	7943181.0	0.0021949078138718825
884	2021-05-17	114.07	114.12	113.99	114.04	113.574856722	6711083.0	-0.0009636443276390683
885	2021-05-18	114.03	114.09	113.92	114.04	113.574856722	4319572.0	0.0
886	2021-05-19	114.02	114.25	113.595	113.7	113.236243505	13156479.0	-0.0029814100315679326
887	2021-05-20	113.9	114.18	113.87	114.17	113.704326481	8412730.0	0.004133685136323617
888	2021-05-21	114.28	114.31	114.08	114.21	113.74416333	6648700.0	0.0003503547341683344
889	2021-05-24	114.27	114.43	114.215	114.32	113.853714665	4825983.0	0.0009631380789774102
890	2021-05-25	114.44	114.76	114.44	114.74	114.272001581	5748228.0	0.003673897830650752
891	2021-05-26	114.66	114.81	114.56	114.61	114.142531821	4501561.0	-0.0011329963395502185
892	2021-05-27	114.36	114.41	114.2	114.41	113.943347576	5998122.0	-0.0017450484250938203
893	2021-05-28	114.36	114.64	114.36	114.4	113.933388364	5575688.0	-8.740494711989566e-05
894	2021-06-01	114.1934	114.32	114.0471	114.3	113.912090588	9498089.0	-0.0008741258741259417
895	2021-06-02	114.42	114.51	114.37	114.43	114.041649396	4269904.0	0.0011373578302713572
896	2021-06-03	114.33	114.33	114.09	114.14	113.752633593	3591204.0	-0.0025343004456873652
897	2021-06-04	114.43	114.78	114.41	114.77	114.38049551	6326118.0	0.00551953741019795
898	2021-06-07	114.63	114.72	114.6	114.68	114.29080095	3068480.0	-0.0007841770497515332
899	2021-06-08	115.04	115.0699	114.96	115.01	114.619681002	4760524.0	0.0028775723753051707
900	2021-06-09	115.42	115.55	115.215	115.37	114.97845924	5679344.0	0.0031301625945570066
901	2021-06-10	115.12	115.79	115.07	115.78	115.387067789	6494799.0	0.0035537834792407352
902	2021-06-11	115.7	115.72	115.505	115.61	115.217644732	3914239.0	-0.0014683019519778906
903	2021-06-14	115.49	115.5	115.195	115.25	114.858866494	3730876.0	-0.003113917481186723
904	2021-06-15	115.19	115.29	115.13	115.27	114.878798618	4212729.0	0.00017353579175694023
905	2021-06-16	115.32	115.38	114.31	114.48	114.091479707	13528605.0	-0.006853474451288255
906	2021-06-17	114.66	115.26	114.58	114.89	114.500088256	8838138.0	0.0035814116002794716
907	2021-06-18	115.04	115.58	114.81	115.54	115.147882297	13434961.0	0.005657585516581021
908	2021-06-21	115.26	115.35	115.075	115.17	114.779137997	6460007.0	-0.0032023541630604724
909	2021-06-22	115.04	115.41	115.01	115.38	114.988425302	5459704.0	0.0018233915082050967
910	2021-06-23	115.25	115.37	115.095	115.15	114.759205872	5429843.0	-0.0019934130698560093
911	2021-06-24	115.15	115.28	115.08	115.13	114.739273748	3631724.0	-0.00017368649587501395
912	2021-06-25	115.21	115.245	114.69	114.89	114.500088256	6716861.0	-0.0020846000173716517
913	2021-06-28	115.11	115.36	115.1	115.25	114.858866494	4968856.0	0.003133431978414203
914	2021-06-29	115.1	115.32	115.09	115.31	114.918662867	3373184.0	0.0005206073752712648
915	2021-06-30	115.48	115.66	115.46	115.49	115.098051986	6572875.0	0.0015610094527793716
916	2021-07-01	115.38	115.45	115.17	115.33	115.01506658	11966217.0	-0.001385401333448777
917	2021-07-02	115.47	115.75	115.44	115.75	115.433919679	5071881.0	0.0036417237492414323
918	2021-07-06	115.89	116.44	115.885	116.36	116.042253943	9095292.0	0.005269978401727826
919	2021-07-07	116.58	116.91	116.47	116.7	116.381325499	7456447.0	0.002921966311447255
920	2021-07-08	116.915	117.19	116.82	117.0	116.680506285	7367979.0	0.0025706940874035134
921	2021-07-09	116.52	116.54	116.395	116.41	116.092117407	5531190.0	-0.005042735042735114
922	2021-07-12	116.51	116.56	116.2599	116.35	116.03228125	3867702.0	-0.0005154196374882458
923	2021-07-13	116.41	116.53	115.89	115.99	115.673264307	6926475.0	-0.003094112591319309
924	2021-07-14	116.305	116.52	116.21	116.49	116.17189895	6029153.0	0.004310716441072504
925	2021-07-15	116.79	117.04	116.53	116.98	116.660560899	5704529.0	0.0042063696454632815
926	2021-07-16	116.67	116.98	116.66	116.96	116.640615513	3577861.0	-0.0001709693964780934
927	2021-07-19	117.74	118.11	117.68	117.96	117.637884798	20557530.0	0.00854993160054729
928	2021-07-20	118.47	118.52	117.71	117.81	117.488294405	8728991.0	-0.0012716174974567451
929	2021-07-21	117.33	117.41	117.02	117.13	116.810151292	7438310.0	-0.005772005772005873
930	2021-07-22	117.13	117.64	117.12	117.4	117.079413999	6363507.0	0.002305131050969189
931	2021-07-23	116.98	117.25	116.97	117.22	116.899905527	6804597.0	-0.0015332197614992271
932	2021-07-26	117.4	117.4181	117.12	117.14	116.820123985	6179619.0	-0.0006824773929363648
933	2021-07-27	117.62	117.71	117.51	117.64	117.318758627	8621186.0	0.004268396790165552
934	2021-07-28	117.42	117.75	117.255	117.74	117.418485555	11533484.0	0.0008500510030602371
935	2021-07-29	117.31	117.53	117.28	117.38	117.059468613	6203785.0	-0.0030575845082384534
936	2021-07-30	117.58	117.78	117.57	117.71	117.388567477	5656386.0	0.002811381836769433
937	2021-08-02	117.82	118.38	117.71	118.15	117.903277103	19495776.0	0.003738000169909217
938	2021-08-03	118.18	118.365	118.12	118.18	117.933214456	6627309.0	0.00025391451544654053
939	2021-08-04	118.53	118.63	117.78	118.15	117.903277103	7545049.0	-0.00025385005923173054
940	2021-08-05	117.9	117.96	117.64	117.72	117.474175036	5164636.0	-0.0036394413880660448
941	2021-08-06	117.14	117.25	117.0	117.03	116.785615906	7807589.0	-0.005861365953109043
942	2021-08-09	117.198	117.31	116.78	116.78	116.536137961	10842533.0	-0.0021362043920362117
943	2021-08-10	116.87	116.88	116.55	116.56	116.316597368	7192420.0	-0.0018838842267511202
944	2021-08-11	116.64	116.99	116.44	116.69	116.4463259	7254257.0	0.0011153054221002545
945	2021-08-12	116.57	116.6954	116.43	116.57	116.326576486	6932215.0	-0.001028365755420424
946	2021-08-13	116.745	117.24	116.73	117.24	116.995177381	6896277.0	0.005747619456120789
947	2021-08-16	117.55	117.82	117.5	117.5	117.254634444	6928097.0	0.0022176731490959334
948	2021-08-17	117.48	117.7	117.415	117.44	117.194759737	7785495.0	-0.0005106382978723456
949	2021-08-18	117.385	117.49	117.13	117.38	117.13488503	7025808.0	-0.0005108991825613085
950	2021-08-19	117.63	117.7166	117.53	117.64	117.394342094	6242714.0	0.0022150281138184624
951	2021-08-20	117.64	117.705	117.41	117.53	117.284571797	6510301.0	-0.0009350561033661942
952	2021-08-23	117.5	117.575	117.4	117.56	117.314509151	3958480.0	0.00025525397770786995
953	2021-08-24	117.41	117.51	117.205	117.24	116.995177381	3649651.0	-0.002722014290575059
954	2021-08-25	117.2	117.24	116.72	116.78	116.536137961	5874659.0	-0.003923575571477267
955	2021-08-26	116.72	116.83	116.59	116.78	116.536137961	6850643.0	0.0
956	2021-08-27	116.78	117.16	116.63	117.16	116.915344438	6360684.0	0.0032539818462065107
957	2021-08-30	117.14	117.4	117.1041	117.39	117.144864148	6546248.0	0.001963127347217597
958	2021-08-31	117.33	117.49	117.12	117.17	116.925323556	7418428.0	-0.0018740948973506866
959	2021-09-01	117.245	117.29	117.04	117.14	116.975629287	11908628.0	-0.00025603823504305456
960	2021-09-02	117.27	117.28	117.14	117.28	117.115432839	2976276.0	0.001195151101246461
961	2021-09-03	117.01	117.05	116.875	117.0	116.835825734	4988870.0	-0.0023874488403820004
962	2021-09-07	116.59	116.68	116.435	116.54	116.376471206	7098564.0	-0.003931623931623829
963	2021-09-08	116.7	116.94	116.63	116.86	116.696022182	6046209.0	0.0027458383387677365
964	2021-09-09	116.91	117.32	116.81	117.19	117.025559127	7009653.0	0.002823891836385428
965	2021-09-10	116.93	117.03	116.71	116.82	116.65607831	8147133.0	-0.003157265978325885
966	2021-09-13	116.93	117.06	116.905	116.96	116.795881862	4269332.0	0.0011984249272385394
967	2021-09-14	117.16	117.52	117.1	117.4	117.235264455	6991031.0	0.003761969904240825
968	2021-09-15	117.33	117.35	117.0033	117.2	117.035545095	5108919.0	-0.0017035775127768327
969	2021-09-16	116.785	117.01	116.68	116.83	116.666064278	5682695.0	-0.003156996587030725
970	2021-09-17	116.535	116.57	116.38	116.49	116.326541366	7611738.0	-0.002910211418300168
971	2021-09-20	116.91	117.21	116.82	117.08	116.915713479	8781617.0	0.005064812430251475
972	2021-09-21	117.115	117.15	116.94	117.01	116.845811702	4867948.0	-0.0005978817902287936
973	2021-09-22	117.01	117.22	116.79	117.12	116.955657351	10966436.0	0.0009400905905478929
974	2021-09-23	116.58	116.61	116.06	116.06	115.897144741	10650128.0	-0.009050546448087449
975	2021-09-24	115.9	115.91	115.64	115.71	115.547635861	10528001.0	-0.003015681544028981
976	2021-09-27	115.4	115.6	115.37	115.4	115.238070853	6742092.0	-0.002679111572033377
977	2021-09-28	114.98	115.2181	114.725	114.96	114.79868826	10295459.0	-0.003812824956672567
978	2021-09-29	115.2	115.355	114.865	115.08	114.918519876	8363964.0	0.0010438413361169019
979	2021-09-30	114.97	115.26	114.92	115.22	115.058323428	7307937.0	0.0012165450121655041
980	2021-10-01	115.355	115.66	115.26	115.61	115.527861647	19830112.0	0.0033848290227391775
981	2021-10-04	115.41	115.665	115.26	115.47	115.387961114	7691837.0	-0.00121096790935038
982	2021-10-05	115.29	115.32	114.99	115.11	115.028216886	6861931.0	-0.003117692907248615
983	2021-10-06	115.15	115.26	115.05	115.14	115.058195572	7473541.0	0.00026062027625739503
984	2021-10-07	114.875	114.91	114.67	114.68	114.598522392	8160204.0	-0.00399513635574078
985	2021-10-08	114.62	114.62	114.3	114.43	114.348700011	9455115.0	-0.0021799790722009105
986	2021-10-11	114.23	114.32	114.13	114.15	114.068898945	2261278.0	-0.0024469107751463604
987	2021-10-12	114.35	114.71	114.28	114.67	114.588529496	7938421.0	0.004555409548839151
988	2021-10-13	114.74	115.05	114.68	114.89	114.808373191	11662372.0	0.0019185488793931338
989	2021-10-14	115.02	115.205	114.895	115.16	115.078181362	9518151.0	0.0023500739838104856
990	2021-10-15	114.74	114.77	114.53	114.59	114.508586335	8689690.0	-0.004949635290031229
991	2021-10-18	114.25	114.52	114.07	114.43	114.348700011	8703263.0	-0.0013962823981149564
992	2021-10-19	114.27	114.315	114.0	114.02	113.938991307	7445439.0	-0.0035829764921787577
993	2021-10-20	114.02	114.21	113.94	113.97	113.889026831	6229997.0	-0.00043851955797225006
994	2021-10-21	113.9	113.95	113.63	113.67	113.589239974	7104090.0	-0.002632271650434337
995	2021-10-22	113.78	114.05	113.67	113.96	113.879033936	10204559.0	0.0025512448315296865
996	2021-10-25	113.98	114.22	113.98	114.1	114.018934469	4835094.0	0.0012285012285011554
997	2021-10-26	114.12	114.24	113.9	114.24	114.158835002	5603077.0	0.0012269938650306678
998	2021-10-27	114.64	115.06	114.32	114.88	114.798380296	16140262.0	0.0056022408963585235
999	2021-10-28	114.76	114.91	114.46	114.58	114.498593439	9940418.0	-0.0026114206128133866
1000	2021-10-29	114.27	114.86	114.19	114.63	114.548557915	11254318.0	0.0004363763309478408
1001	2021-11-01	114.22	114.63	114.19	114.54	114.54	14476744.0	-0.0007851347814706866
1002	2021-11-02	114.67	114.96	114.66	114.82	114.82	12191000.0	0.002444560852103983
1003	2021-11-03	114.84	114.88	114.27	114.46	114.46	17031092.0	-0.003135342274865005
1004	2021-11-04	114.66	115.17	114.66	115.08	115.08	12665429.0	0.00541673947230481
1005	2021-11-05	115.335	115.81	115.22	115.71	115.71	12955126.0	0.005474452554744547
1006	2021-11-08	115.52	115.52	115.16	115.21	115.21	7404312.0	-0.004321147696828231