drift/data/QQQ.csv

1		open	high	low	close	adj_close	volume	returns
2	2017-11-10	153.36	153.8	153.06	153.68	149.226193273	20150762.0
3	2017-11-13	153.12	154.0693	153.1	153.87	149.410686875	12468169.0	0.0012363352420614593
4	2017-11-14	153.31	153.5	152.57	153.31	148.866916259	25050308.0	-0.0036394358874374255
5	2017-11-15	152.61	153.0	151.78	152.59	148.16778261	24762217.0	-0.004696366838431887
6	2017-11-16	153.38	154.89	153.33	154.54	150.061269576	34729258.0	0.012779343338357618
7	2017-11-17	154.58	154.69	153.8	153.95	149.488368392	28725800.0	-0.003817781804063669
8	2017-11-20	154.08	154.2	153.61	153.83	149.371846117	21126898.0	-0.0007794738551476499
9	2017-11-21	154.56	155.57	154.49	155.5	150.993447774	20147763.0	0.010856139894688921
10	2017-11-22	155.63	155.84	155.341	155.69	151.177941376	17254888.0	0.0012218649517685698
11	2017-11-24	155.86	156.31	155.76	156.26	151.731422182	8280586.0	0.0036611214593100794
12	2017-11-27	156.2	156.56	155.83	156.19	151.663450855	22653389.0	-0.0004479713298348731
13	2017-11-28	156.52	156.69	155.7	156.59	152.051858437	24446088.0	0.0025609834176323343
14	2017-11-29	156.41	156.45	153.12	153.86	149.400976685	71986338.0	-0.01743406347787213
15	2017-11-30	154.51	155.45	154.15	155.15	150.65359114	56595465.0	0.008384245417912384
16	2017-12-01	154.2	155.24	152.26	154.49	150.012718628	59015828.0	-0.004253947792458912
17	2017-12-04	155.47	155.625	152.56	152.71	148.284304885	51243858.0	-0.01152178134507087
18	2017-12-05	152.64	154.55	152.1	152.81	148.381406781	40555384.0	0.0006548359635911716
19	2017-12-06	152.26	153.735	152.06	153.5	149.051409861	28566078.0	0.004515411295072269
20	2017-12-07	153.49	154.46	153.33	154.02	149.556339718	32666207.0	0.0033876221498372328
21	2017-12-08	155.15	155.53	154.46	154.7	150.216632609	28081666.0	0.004415011037527394
22	2017-12-11	154.77	155.95	154.76	155.9	151.381855357	20821528.0	0.007756948933419716
23	2017-12-12	155.83	156.15	155.36	155.69	151.177941376	20310252.0	-0.0013470173187941636
24	2017-12-13	156.32	156.49	155.76	155.99	151.469247063	24418479.0	0.0019269060312159247
25	2017-12-14	156.26	156.66	155.71	155.88	151.362434978	24594682.0	-0.0007051734085519179
26	2017-12-15	156.49	157.82	156.23	157.65	153.081138531	49816151.0	0.011354888375673555
27	2017-12-18	158.36	158.77	158.07	158.64	154.361912535	26844519.0	0.00627973358705991
28	2017-12-19	158.34	158.5	157.26	157.7	153.447261768	31414968.0	-0.005925365607665101
29	2017-12-20	158.25	158.28	156.91	157.53	153.281846203	38972602.0	-0.0010779961953074624
30	2017-12-21	157.75	158.25	157.37	157.55	153.301306858	18638679.0	0.0001269599441375835
31	2017-12-22	157.31	157.43	156.95	157.37	153.126160966	23330440.0	-0.0011424944462076203
32	2017-12-26	156.49	156.72	155.95	156.52	152.299083145	21918720.0	-0.005401283599161144
33	2017-12-27	156.53	156.96	156.39	156.54	152.318543799	22388186.0	0.0001277791975464737
34	2017-12-28	157.04	157.07	156.54	156.73	152.503420018	25393825.0	0.0012137472850388686
35	2017-12-29	156.87	156.9	155.7	155.76	151.559578269	33185962.0	-0.006188987430613135
36	2018-01-02	156.56	158.53	156.17	158.49	154.215957626	32573272.0	0.01752696456086289
37	2018-01-03	158.64	160.17	158.61	160.03	155.714428032	29383557.0	0.009716701369171465
38	2018-01-04	160.58	160.79	160.08	160.31	155.986877197	24776125.0	0.0017496719365119873
39	2018-01-05	161.07	162.03	160.77	161.92	157.553459895	26992340.0	0.010043041606886627
40	2018-01-08	161.92	162.63	161.86	162.55	158.166470516	23159061.0	0.0038908102766799235
41	2018-01-09	162.87	163.04	162.07	162.56	158.176200843	24782448.0	6.15195324515927e-05
42	2018-01-10	161.84	162.21	161.12	162.18	157.806448405	34004028.0	-0.002337598425196874
43	2018-01-11	162.48	163.3	162.21	163.29	158.886514737	20473518.0	0.006844247132815395
44	2018-01-12	163.15	164.66	162.94	164.49	160.054154015	37762708.0	0.007348888480617433
45	2018-01-16	165.58	166.42	163.53	164.02	159.596828631	41231849.0	-0.002857316554197853
46	2018-01-17	164.8	166.04	164.0	165.79	161.319096566	33849879.0	0.010791366906474753
47	2018-01-18	165.53	166.2	165.14	165.82	161.348287548	26432166.0	0.0001809518065021276
48	2018-01-19	166.31	166.61	165.54	166.34	161.854264568	38937588.0	0.003135930527077724
49	2018-01-22	166.28	168.12	166.09	168.12	163.586262831	26081388.0	0.010700973908861267
50	2018-01-23	168.64	169.66	168.56	169.51	164.938778328	37989650.0	0.008267903878182103
51	2018-01-24	169.87	170.24	167.44	168.41	163.868442323	54287377.0	-0.0064892926670993
52	2018-01-25	169.57	169.63	167.81	168.35	163.810060359	28924956.0	-0.0003562733804406415
53	2018-01-26	169.29	170.95	168.96	170.93	166.320484806	32038184.0	0.015325215325215469
54	2018-01-29	170.57	170.91	169.74	170.1	165.512867639	37277849.0	-0.004855788919440829
55	2018-01-30	168.55	169.42	167.82	168.7	164.150621815	44987688.0	-0.008230452674897193
56	2018-01-31	169.65	169.99	168.34	169.4	164.831744727	42449199.0	0.004149377593361203
57	2018-02-01	168.1	169.73	167.42	167.96	163.430577594	38037875.0	-0.00850059031877215
58	2018-02-02	167.34	167.7	164.47	164.61	160.170917943	68478082.0	-0.019945225053584204
59	2018-02-05	163.07	165.75	158.0	158.12	153.855935515	105372224.0	-0.03942652329749108
60	2018-02-06	155.81	162.51	155.1	162.31	157.93294266	118537891.0	0.02649886162408288
61	2018-02-07	161.79	163.55	160.2	160.21	155.889573924	91028328.0	-0.012938204670075781
62	2018-02-08	160.62	160.8	153.45	153.45	149.311872659	94184831.0	-0.04219461956182524
63	2018-02-09	155.66	157.24	150.125	156.1	151.890409397	113836554.0	0.01726946888237224
64	2018-02-12	157.7	159.95	156.46	158.87	154.585710064	63050637.0	0.017745035233824646
65	2018-02-13	157.96	160.01	157.72	159.69	155.383596904	31785595.0	0.005161452760118257
66	2018-02-14	158.75	162.93	158.0	162.68	158.292964771	52107431.0	0.01872377731855468
67	2018-02-15	164.14	165.7	162.44	165.7	161.23152362	51633887.0	0.01856405212687484
68	2018-02-16	165.16	166.76	164.68	164.96	160.511479399	62256291.0	-0.004465902232950958
69	2018-02-20	164.38	166.68	164.31	165.29	160.8325802	36785626.0	0.0020004849660522073
70	2018-02-21	166.1	167.72	164.72	164.82	160.375254817	41161779.0	-0.0028434872043076043
71	2018-02-22	165.54	166.42	164.38	164.8	160.355794162	37074413.0	-0.00012134449702694283
72	2018-02-23	166.13	168.17	165.45	168.17	163.634914467	50096916.0	0.02044902912621338
73	2018-02-26	168.96	170.4	168.82	170.4	165.804777459	39266658.0	0.013260391270738081
74	2018-02-27	170.45	170.73	168.21	168.29	163.751678395	42209873.0	-0.012382629107981269
75	2018-02-28	169.25	169.8	167.1	167.21	162.700803045	42936334.0	-0.006417493612216885
76	2018-03-01	167.3	168.07	163.0	164.48	160.044423688	76809904.0	-0.016326774714431114
77	2018-03-02	162.5	166.28	161.96	165.99	161.513703112	57445063.0	0.009180447470817255
78	2018-03-05	165.21	168.26	164.59	167.83	163.304083339	38540207.0	0.01108500512079047
79	2018-03-06	168.65	169.11	167.48	168.54	163.994936578	29480927.0	0.004230471310254336
80	2018-03-07	167.25	169.07	166.96	168.93	164.374419343	34609407.0	0.002313990744037042
81	2018-03-08	169.63	169.98	168.95	169.86	165.279339784	25828371.0	0.0055052388563310295
82	2018-03-09	171.07	173.16	170.82	173.16	168.490347798	38310546.0	0.019427764040974793
83	2018-03-12	173.67	174.48	173.28	174.08	169.385537911	37634971.0	0.005313005313005492
84	2018-03-13	174.48	175.21	171.27	171.71	167.079450337	55638925.0	-0.013614430147058876
85	2018-03-14	172.61	172.74	170.93	171.68	167.050259355	40536383.0	-0.0001747131791974832
86	2018-03-15	171.8	172.53	170.9	171.53	166.904304445	28810366.0	-0.0008737185461323849
87	2018-03-16	171.82	172.2	170.94	171.02	166.408057752	31176742.0	-0.0029732408325073845
88	2018-03-19	169.1	169.22	165.64	167.1	162.862861646	71395061.0	-0.022921295754882554
89	2018-03-20	167.17	168.04	166.61	167.65	163.39891535	34075664.0	0.0032914422501497675
90	2018-03-21	167.21	168.76	166.19	166.92	162.687425889	43863543.0	-0.004354309573516346
91	2018-03-22	164.61	165.77	162.59	162.8	158.671896326	66607288.0	-0.02468248262640771
92	2018-03-23	162.61	163.06	158.43	158.51	154.490677436	80110392.0	-0.02635135135135147
93	2018-03-26	161.72	164.6	159.16	164.4	160.231325282	57481503.0	0.037158538893445225
94	2018-03-27	165.62	165.62	157.68	159.08	155.046224002	78889105.0	-0.0323600973236009
95	2018-03-28	158.17	159.78	156.04	157.25	153.262627133	89369655.0	-0.011503645964294762
96	2018-03-29	158.1	161.71	156.63	160.13	156.069599255	68692566.0	0.018314785373608977
97	2018-04-02	158.99	159.74	153.88	155.51	151.566748143	85549443.0	-0.02885155810903639
98	2018-04-03	156.87	157.92	154.44	157.26	153.272373564	64090049.0	0.011253295607999592
99	2018-04-04	154.22	160.23	154.04	159.74	155.689488446	65768692.0	0.01577006231718192
100	2018-04-05	161.33	161.58	159.48	160.65	156.576413665	43054868.0	0.005696757230499561
101	2018-04-06	158.88	160.46	155.88	156.63	152.658348412	59870865.0	-0.025023342670401516
102	2018-04-09	157.98	160.88	157.46	157.73	153.73045582	41810380.0	0.007022920257932608
103	2018-04-10	160.21	161.73	159.07	161.21	157.1222138	48601323.0	0.022063019083243596
104	2018-04-11	160.2	162.0	160.1	160.28	156.215795719	41622139.0	-0.0057688728987036475
105	2018-04-12	161.25	162.77	161.16	162.21	158.096856898	30467889.0	0.01204142750187187
106	2018-04-13	163.02	163.26	160.67	161.37	157.278156696	44604892.0	-0.005178472350656604
107	2018-04-16	162.5	163.19	161.48	162.6	158.476967706	28180780.0	0.007622234616099677
108	2018-04-17	164.24	166.46	163.91	166.1	161.888218549	35536087.0	0.021525215252152563
109	2018-04-18	166.1	167.0	165.31	166.44	162.219597202	29573880.0	0.00204695966285362
110	2018-04-19	165.6	165.99	164.34	164.91	160.728393262	34705692.0	-0.009192501802451347
111	2018-04-20	164.49	164.61	161.73	162.3	158.184574777	49197140.0	-0.015826814626159647
112	2018-04-23	163.09	163.73	161.02	161.89	157.784971107	33040646.0	-0.002526186075169634
113	2018-04-24	162.66	162.91	157.39	158.46	154.441945281	70256751.0	-0.021187225894125472
114	2018-04-25	158.74	159.31	156.47	158.65	154.62712747	52089323.0	0.0011990407673860837
115	2018-04-26	160.7	162.53	160.18	161.99	157.882435417	43005532.0	0.021052631578947434
116	2018-04-27	164.37	164.41	161.17	162.09	157.979899726	51043406.0	0.0006173220569170024
117	2018-04-30	162.47	163.48	160.54	160.94	156.859060164	35615273.0	-0.00709482386328586
118	2018-05-01	160.52	162.8	160.14	162.78	158.652403464	36513529.0	0.011432832111345936
119	2018-05-02	163.06	163.57	161.63	161.82	157.71674609	38646842.0	-0.005897530409141205
120	2018-05-03	161.0	162.4	159.22	161.8	157.697253228	60337134.0	-0.00012359411691986733
121	2018-05-04	161.1	165.25	160.98	164.87	160.689407538	41543243.0	0.018974042027193994
122	2018-05-07	165.64	166.78	165.51	166.24	162.024668582	32500152.0	0.008309577242676003
123	2018-05-08	165.89	166.43	164.86	166.07	161.858979256	26040170.0	-0.0010226179018287818
124	2018-05-09	166.37	168.0	165.78	167.88	163.623083263	29122718.0	0.010899018486180578
125	2018-05-10	168.42	169.74	168.29	169.62	165.318962253	27067597.0	0.010364546104360217
126	2018-05-11	169.42	169.86	168.72	169.46	165.163019357	24688847.0	-0.0009432849899775331
127	2018-05-14	169.85	170.82	169.47	169.75	165.445665856	21821749.0	0.0017113183052046566
128	2018-05-15	168.41	168.5	166.98	167.87	163.613336832	49361638.0	-0.011075110456553738
129	2018-05-16	168.09	169.37	168.01	168.98	164.69519067	22941159.0	0.006612259486507233
130	2018-05-17	168.39	169.61	167.51	168.33	164.061672657	27480164.0	-0.0038466090661615215
131	2018-05-18	167.68	168.26	167.21	167.46	163.213733162	26217939.0	-0.005168419176617367
132	2018-05-21	168.76	169.5	167.68	168.4	164.129897674	22954565.0	0.0056132807834705645
133	2018-05-22	169.17	169.45	167.88	168.18	163.915476192	19477721.0	-0.001306413301662701
134	2018-05-23	166.88	169.62	166.88	169.6	165.299469391	26557835.0	0.008443334522535206
135	2018-05-24	169.55	169.85	167.84	169.55	165.250737236	27696539.0	-0.0002948113207545955
136	2018-05-25	169.53	170.33	169.21	169.72	165.416426563	27460536.0	0.0010026540843408593
137	2018-05-29	168.95	169.92	167.96	168.97	164.685444239	41220468.0	-0.004419043129860967
138	2018-05-30	169.58	170.48	169.22	170.18	165.864762388	22665836.0	0.007161034503166297
139	2018-05-31	170.18	171.2	169.63	170.07	165.757551647	35670946.0	-0.0006463744270772676
140	2018-06-01	170.92	172.84	170.87	172.74	168.359848718	45543331.0	0.015699417886752665
141	2018-06-04	173.18	174.34	173.07	174.3	169.880291951	20459634.0	0.009030913511635985
142	2018-06-05	174.71	175.13	174.07	174.84	170.406599224	24779284.0	0.003098106712564608
143	2018-06-06	175.02	175.89	174.14	175.86	171.400735183	25036647.0	0.005833905284831964
144	2018-06-07	175.89	175.93	173.55	174.43	170.006995553	39600316.0	-0.008131468213351534
145	2018-06-08	173.61	174.88	173.18	174.44	170.016741984	31780348.0	5.732958780013675e-05
146	2018-06-11	174.31	175.34	174.28	174.91	170.47482424	22319709.0	0.002694336161430888
147	2018-06-12	175.15	176.0	174.96	175.83	171.37149589	22511832.0	0.005259847921788463
148	2018-06-13	176.1	177.14	175.43	175.82	171.361749459	37858584.0	-5.6873116078159924e-05
149	2018-06-14	176.63	177.89	176.5	177.6	173.096614174	35915978.0	0.010123990444772968
150	2018-06-15	176.93	177.33	176.11	176.98	172.492335453	49615730.0	-0.0034909909909910386
151	2018-06-18	175.49	176.65	174.94	176.5	172.393282475	31633192.0	-0.0027121708667645628
152	2018-06-19	174.27	176.04	173.71	176.0	171.904916236	38235994.0	-0.0028328611898017497
153	2018-06-20	176.81	177.98	176.65	177.25	173.125831834	33038042.0	0.007102272727272707
154	2018-06-21	177.7	177.88	175.37	175.71	171.621663817	43469439.0	-0.0086882933709449
155	2018-06-22	176.3	176.37	174.69	175.32	171.24073815	30073187.0	-0.002219566330886158
156	2018-06-25	173.73	173.99	169.81	171.37	167.38264486	77799725.0	-0.022530230435774512
157	2018-06-26	172.0	173.06	171.37	172.07	168.066357595	39008146.0	0.004084728949057537
158	2018-06-27	172.8	173.58	169.61	169.73	165.780803595	52843497.0	-0.01359911663857738
159	2018-06-28	169.52	171.77	169.17	171.19	167.206833013	46407708.0	0.008601897130737113
160	2018-06-29	172.01	172.92	171.4	171.65	167.656129954	36408464.0	0.002687072843039928
161	2018-07-02	170.04	172.85	169.67	172.8	168.779372304	31770026.0	0.006699679580541851
162	2018-07-03	173.45	173.45	170.63	170.8	166.825907347	25512707.0	-0.01157407407407407
163	2018-07-05	171.91	173.06	171.03	172.92	168.896580201	31626198.0	0.012412177985948292
164	2018-07-06	173.32	175.74	173.0	175.61	171.523990569	37005574.0	0.015556326625029149
165	2018-07-09	176.52	177.23	175.82	177.19	173.067227885	27362061.0	0.008997209726097521
166	2018-07-10	177.52	177.72	176.71	177.32	173.194203107	23902488.0	0.0007336757153337814
167	2018-07-11	175.93	177.07	175.8	176.42	172.315143877	30280553.0	-0.0050755695916986365
168	2018-07-12	177.2	179.46	177.08	179.46	175.284410612	27930119.0	0.01723160639383292
169	2018-07-13	179.45	179.9	178.95	179.61	175.430920483	28067961.0	0.0008358408559010488
170	2018-07-16	179.65	179.95	178.88	179.18	175.010925518	21405310.0	-0.002394076053671923
171	2018-07-17	177.28	180.65	177.28	180.27	176.075563919	31034075.0	0.006083268221899862
172	2018-07-18	180.29	180.44	179.38	179.93	175.743474876	23220839.0	-0.0018860597991900985
173	2018-07-19	179.28	179.88	178.82	179.03	174.864415646	31094145.0	-0.005001945200911462
174	2018-07-20	179.62	180.17	178.79	178.99	174.825346347	35907619.0	-0.00022342624141202805
175	2018-07-23	178.46	179.64	177.74	179.56	175.382083859	22184720.0	0.0031845354489077327
176	2018-07-24	181.41	182.05	179.56	180.3	176.104865894	36900281.0	0.0041211851191802484
177	2018-07-25	180.38	182.93	180.29	182.82	178.56623174	36022078.0	0.013976705490848396
178	2018-07-26	180.35	180.92	179.81	180.05	175.860682774	40873485.0	-0.015151515151515027
179	2018-07-27	181.19	181.31	176.6	177.62	173.487222851	59456093.0	-0.013496251041377416
180	2018-07-30	177.63	177.73	174.27	175.11	171.03562433	60192990.0	-0.014131291521225053
181	2018-07-31	175.8	177.13	174.82	176.45	172.344445851	47285135.0	0.0076523328193705
182	2018-08-01	176.86	177.65	176.1	177.12	172.998856612	37101925.0	0.003797109662794007
183	2018-08-02	175.87	179.74	175.79	179.53	175.352781885	47178229.0	0.01360659439927736
184	2018-08-03	179.87	180.09	179.08	180.08	175.889984748	28934445.0	0.0030635548376316546
185	2018-08-06	179.96	181.19	179.74	181.14	176.925321176	24808763.0	0.00588627276765874
186	2018-08-07	181.65	182.14	181.26	181.8	177.569964611	29895664.0	0.0036435905929117496
187	2018-08-08	181.55	182.35	181.06	182.02	177.784845757	22680749.0	0.0012101210121011619
188	2018-08-09	181.94	182.63	181.64	181.91	177.677405184	18852898.0	-0.0006043291945940776
189	2018-08-10	180.68	181.22	179.84	180.52	176.319747039	33818464.0	-0.00764114122368198
190	2018-08-13	180.88	182.01	180.24	180.32	176.124400543	26089195.0	-0.0011079104808332518
191	2018-08-14	181.01	181.66	180.04	181.45	177.228108244	20913021.0	0.006266637089618499
192	2018-08-15	180.01	180.58	178.12	179.23	175.059762141	58528016.0	-0.012234775420225996
193	2018-08-16	180.61	180.99	179.47	179.82	175.636034304	27711761.0	0.0032918596217150764
194	2018-08-17	179.35	180.31	178.27	179.86	175.675103603	36092641.0	0.00022244466688925435
195	2018-08-20	180.26	180.33	179.0	179.7	175.518826406	24938956.0	-0.0008895807850551884
196	2018-08-21	180.24	181.44	180.13	180.36	176.163469842	26258657.0	0.0036727879799667296
197	2018-08-22	179.98	181.27	179.75	181.06	176.847182577	18042380.0	0.003881126635617571
198	2018-08-23	180.74	182.05	180.5	180.8	176.593232133	25776166.0	-0.0014359880702529138
199	2018-08-24	181.4	182.63	181.36	182.48	178.234142697	23136113.0	0.00929203539822998
200	2018-08-27	183.4	184.34	183.11	184.34	180.050865107	29343552.0	0.010192897851819538
201	2018-08-28	184.83	185.02	184.22	184.61	180.314582876	20277036.0	0.0014646848215253971
202	2018-08-29	184.93	186.84	184.86	186.74	182.395023056	29175591.0	0.011537836520231881
203	2018-08-30	186.38	187.52	185.79	186.41	182.072701338	29315453.0	-0.0017671629002892209
204	2018-08-31	186.18	187.18	185.98	186.65	182.307117133	28653248.0	0.0012874845770076693
205	2018-09-04	186.08	186.4	184.85	185.85	181.52573115	29063537.0	-0.00428609697294402
206	2018-09-05	185.52	185.55	182.82	183.45	179.181573201	42623326.0	-0.012913640032284124
207	2018-09-06	183.53	183.75	180.58	181.81	177.579731936	46091403.0	-0.008939765603706684
208	2018-09-07	180.5	182.67	180.44	181.11	176.896019201	46629495.0	-0.003850173257796574
209	2018-09-10	182.15	182.25	180.73	181.72	177.491826013	26131977.0	0.0033681188228147363
210	2018-09-11	180.99	183.42	180.52	183.12	178.859251483	30116460.0	0.007704160246533087
211	2018-09-12	182.85	182.98	181.01	182.58	178.331815945	36203973.0	-0.002948885976408855
212	2018-09-13	183.72	184.88	183.64	184.53	180.236444278	31133188.0	0.010680249753532545
213	2018-09-14	184.66	184.95	183.26	183.99	179.70900874	31224132.0	-0.0029263534384652568
214	2018-09-17	183.68	183.81	181.17	181.34	177.120667671	33071197.0	-0.014402956682428414
215	2018-09-18	181.49	183.73	181.4	182.84	178.585766389	31877347.0	0.00827175471490027
216	2018-09-19	182.87	183.3	181.51	182.7	178.449023842	31843377.0	-0.0007656967840735662
217	2018-09-20	183.96	184.97	183.52	184.72	180.422023449	33295820.0	0.01105637657361802
218	2018-09-21	185.22	185.48	183.48	183.71	179.435523646	38605353.0	-0.005467734950194814
219	2018-09-24	182.05	183.96	181.3	183.89	179.933413027	34945602.0	0.0009798051276466158
220	2018-09-25	183.81	184.28	183.18	184.14	180.178034013	25277520.0	0.0013595084017619108
221	2018-09-26	184.3	185.99	183.91	184.27	180.305236927	36210571.0	0.0007059845769523676
222	2018-09-27	185.02	186.49	184.92	185.83	181.831671884	33113269.0	0.00846583817224733
223	2018-09-28	185.31	186.28	184.97	185.79	181.792532526	28076843.0	-0.00021525049776693894
224	2018-10-01	186.87	187.53	185.7	186.17	182.164356426	27371297.0	0.0020453199849292947
225	2018-10-02	186.01	187.18	185.32	185.75	181.753393168	25618608.0	-0.0022560025782886184
226	2018-10-03	186.53	186.97	185.66	185.95	181.949089958	29128683.0	0.0010767160161506695
227	2018-10-04	185.2	185.32	181.06	182.38	178.455902267	80557283.0	-0.01919870933046519
228	2018-10-05	182.36	182.97	178.43	180.15	176.273883065	83325630.0	-0.012227217896699116
229	2018-10-08	179.52	180.64	176.93	179.05	175.197550723	66864481.0	-0.006106022758812113
230	2018-10-09	179.18	181.02	178.75	179.63	175.765071412	49097949.0	0.003239318626081955
231	2018-10-10	178.51	178.62	171.5	171.73	168.03504823	114471100.0	-0.04397929076434892
232	2018-10-11	171.02	173.4	167.81	169.6	165.950877423	143084463.0	-0.012403191055726959
233	2018-10-12	174.17	174.86	170.93	174.32	170.569321653	102078388.0	0.02783018867924536
234	2018-10-15	173.71	174.04	171.56	172.21	168.504720525	64885255.0	-0.012104176227627272
235	2018-10-16	174.02	177.65	173.7	177.22	173.4069251	71979688.0	0.0290923872016724
236	2018-10-17	178.08	178.26	175.47	177.29	173.475418976	66987639.0	0.0003949892788623899
237	2018-10-18	176.62	176.68	172.44	173.18	169.453849954	82486208.0	-0.02318235659089618
238	2018-10-19	174.58	176.07	172.39	173.02	169.297292522	82923733.0	-0.0009238942141124307
239	2018-10-22	174.06	175.25	172.59	173.91	170.168143235	52909281.0	0.005143913998381544
240	2018-10-23	170.64	174.13	168.82	173.27	169.541913509	77566972.0	-0.0036800644011268924
241	2018-10-24	173.07	173.36	165.04	165.34	161.782535808	102997449.0	-0.045766722456282105
242	2018-10-25	167.91	172.08	167.16	171.06	167.379463986	83481070.0	0.0345953792185798
243	2018-10-26	165.2	169.96	164.23	166.66	163.074134619	130970908.0	-0.025721968899801273
244	2018-10-29	169.21	169.86	160.09	163.23	159.71793468	111871933.0	-0.020580823232929313
245	2018-10-30	162.75	166.04	162.01	165.92	162.350056498	92583965.0	0.016479813759725515
246	2018-10-31	168.62	171.25	168.54	169.82	166.166143891	73828635.0	0.023505303760848584
247	2018-11-01	170.07	172.24	168.78	172.06	168.357947933	52706823.0	0.013190436933223415
248	2018-11-02	171.53	172.55	168.22	169.38	165.735610955	75966781.0	-0.015575961873764976
249	2018-11-05	169.6	169.66	167.08	168.96	165.324647697	39573533.0	-0.0024796315975911254
250	2018-11-06	168.97	171.19	168.72	170.24	166.577107149	34410390.0	0.007575757575757569
251	2018-11-07	172.28	175.58	171.87	175.58	171.802211426	51169614.0	0.031367481203007586
252	2018-11-08	174.76	175.3	173.63	174.46	170.706309406	40296538.0	-0.006378858639936258
253	2018-11-09	172.83	173.25	170.16	171.52	167.829566601	50602710.0	-0.016852000458557836
254	2018-11-12	170.32	170.64	166.18	166.33	162.751234916	62578371.0	-0.030258861940298476
255	2018-11-13	167.11	169.48	166.0	166.47	162.888222669	64128079.0	0.000841700234473608
256	2018-11-14	168.12	168.7	164.25	165.2	161.645548056	75270714.0	-0.007629002222622749
257	2018-11-15	164.9	168.54	163.46	168.09	164.473366663	73254349.0	0.017493946731234944
258	2018-11-16	166.45	168.31	165.78	167.5	163.896061134	65390675.0	-0.003510024391694899
259	2018-11-19	166.7	166.9	161.54	162.06	158.573108462	67280478.0	-0.03247761194029852
260	2018-11-20	158.37	161.38	157.13	159.16	155.735505016	102652794.0	-0.017894606935702884
261	2018-11-21	161.35	161.97	159.23	160.37	156.919470592	42965839.0	0.007602412666499081
262	2018-11-23	159.09	160.84	159.09	159.21	155.784429213	23503729.0	-0.00723327305605781
263	2018-11-26	161.44	162.97	160.76	162.89	159.385250138	42012633.0	0.0231141259971106
264	2018-11-27	162.0	163.85	161.18	163.44	159.923416309	36608063.0	0.003376511756400191
265	2018-11-28	164.62	168.7	163.47	168.7	165.070241871	70140986.0	0.03218306412139005
266	2018-11-29	167.99	169.26	166.82	168.15	164.5320757	44885711.0	-0.003260225251926374
267	2018-11-30	168.38	169.47	167.54	169.37	165.725826115	36722760.0	0.0072554267023490215
268	2018-12-03	173.11	173.31	169.51	172.33	168.622138598	50771695.0	0.01747653067249222
269	2018-12-04	171.43	171.91	165.52	165.72	162.154359708	70594743.0	-0.03835664132768535
270	2018-12-06	162.46	166.91	161.77	166.89	163.299185926	71715526.0	0.007060101375814476
271	2018-12-07	166.16	167.12	160.86	161.38	157.907739378	80432176.0	-0.0330157588830966
272	2018-12-10	161.08	163.78	159.41	163.07	159.561377249	73960758.0	0.010472177469327049
273	2018-12-11	165.73	165.77	162.23	163.61	160.08975858	59058296.0	0.0033114613356228784
274	2018-12-12	166.0	167.6	164.96	165.05	161.498775464	53779992.0	0.008801418006234352
275	2018-12-13	166.13	166.82	164.03	165.1	161.547699661	46377864.0	0.0003029385034836185
276	2018-12-14	163.21	163.81	160.7	161.08	157.614194194	56547419.0	-0.024348879466989604
277	2018-12-17	160.39	161.67	156.17	157.43	154.042727787	74834076.0	-0.022659548050658063
278	2018-12-18	158.65	159.95	157.04	158.42	155.011426895	63642120.0	0.0062885091786824
279	2018-12-19	158.18	160.72	153.34	154.53	151.205124341	81856456.0	-0.02455498043176363
280	2018-12-20	154.15	155.87	150.39	152.29	149.013320299	99002139.0	-0.014495567203779314
281	2018-12-21	153.05	154.09	146.72	147.57	144.394876069	141129408.0	-0.030993499244861722
282	2018-12-24	146.08	147.98	143.46	143.5	140.824006537	56163290.0	-0.027580131463034396
283	2018-12-26	145.08	152.54	144.09	152.46	149.616920116	98982064.0	0.06243902439024396
284	2018-12-27	150.37	153.18	147.08	153.05	150.195917774	85824343.0	0.003869867506231195
285	2018-12-28	154.01	155.59	151.72	152.97	150.117409617	77856625.0	-0.0005227049983665966
286	2018-12-31	154.47	154.98	152.71	154.26	151.383353648	53015313.0	0.00843302608354568
287	2019-01-02	150.99	155.75	150.88	154.88	151.991791864	58576672.0	0.004019188383248995
288	2019-01-03	152.6	153.26	149.49	149.82	147.026150937	74820225.0	-0.032670454545454586
289	2019-01-04	152.34	157.0	151.74	156.23	153.316617013	74709320.0	0.04278467494326521
290	2019-01-07	156.62	158.86	156.11	158.09	155.141931662	52059331.0	0.011905523907060234
291	2019-01-08	159.54	160.11	157.2	159.52	156.545264968	49388694.0	0.009045480422544161
292	2019-01-09	160.14	161.52	159.47	160.82	157.821022518	46491747.0	0.00814944834503506
293	2019-01-10	159.6	161.37	158.7	161.28	158.272444421	38943414.0	0.0028603407536376135
294	2019-01-11	160.33	160.86	159.79	160.69	157.693446763	30176643.0	-0.0036582341269841834
295	2019-01-14	159.33	159.96	158.59	159.27	156.299926977	30710234.0	-0.00883689090795936
296	2019-01-15	160.0	162.6	159.91	162.38	159.351931579	40874224.0	0.019526590067181493
297	2019-01-16	162.65	163.78	162.29	162.35	159.32249102	33812190.0	-0.0001847518167261697
298	2019-01-17	161.83	164.36	161.57	163.63	160.578621531	39328959.0	0.00788420080073915
299	2019-01-18	164.78	166.02	163.82	165.25	162.16841171	57183243.0	0.009900385014972812
300	2019-01-22	164.06	164.14	160.76	161.94	158.920136716	56711694.0	-0.020030257186081757
301	2019-01-23	162.77	163.51	160.32	162.15	159.126220628	38106062.0	0.001296776583920023
302	2019-01-24	162.68	163.44	162.06	163.2	160.156640188	32413351.0	0.006475485661424418
303	2019-01-25	164.51	165.65	163.95	165.15	162.070276513	36466069.0	0.011948529411764719
304	2019-01-28	163.02	163.12	161.75	163.11	160.068318511	33491216.0	-0.012352406902815583
305	2019-01-29	163.2	163.24	160.99	161.57	158.55703649	30784175.0	-0.009441481209000235
306	2019-01-30	163.4	166.28	162.89	165.68	162.590393053	41346533.0	0.025437890697530552
307	2019-01-31	166.7	168.99	166.47	168.16	165.024145919	37258361.0	0.014968614196040564
308	2019-02-01	167.33	168.6	166.99	167.45	164.327386026	32143672.0	-0.004222169362511963
309	2019-02-04	167.48	169.53	167.33	169.53	166.368598107	26718781.0	0.012421618393550382
310	2019-02-05	169.76	171.23	169.69	171.03	167.840626049	28156368.0	0.008847991505928077
311	2019-02-06	171.07	171.37	169.75	170.52	167.340136549	27970006.0	-0.002981932994211456
312	2019-02-07	169.03	169.45	166.95	168.23	165.092840556	42036193.0	-0.013429509734928624
313	2019-02-08	166.76	168.59	166.57	168.56	165.416686704	29020747.0	0.001961600190215851
314	2019-02-11	169.17	169.58	167.98	168.4	165.25967039	21434088.0	-0.0009492168960607561
315	2019-02-12	169.63	171.14	169.33	170.89	167.703236775	29722073.0	0.014786223277909682
316	2019-02-13	171.65	172.16	170.82	171.01	167.82099901	26094136.0	0.0007022060974897215
317	2019-02-14	170.4	171.83	169.83	171.22	168.027082922	30326830.0	0.0012279983626688473
318	2019-02-15	172.52	172.56	171.14	171.94	168.733656335	32521685.0	0.004205116224740069
319	2019-02-19	171.41	172.8	171.38	172.28	169.067316002	19487679.0	0.0019774339886007297
320	2019-02-20	172.4	173.08	171.32	172.25	169.037875443	32592995.0	-0.00017413512885999793
321	2019-02-21	171.77	172.26	170.71	171.62	168.419623707	25207401.0	-0.003657474600870847
322	2019-02-22	171.98	173.01	171.9	172.89	169.665940699	27735358.0	0.007400069921920327
323	2019-02-25	174.21	174.66	173.4	173.52	170.284192435	32608754.0	0.0036439354502864063
324	2019-02-26	173.04	174.25	172.81	173.7	170.460835788	21939717.0	0.0010373443983400232
325	2019-02-27	172.9	173.8	171.76	173.59	170.352887072	25162014.0	-0.0006332757628093599
326	2019-02-28	173.05	173.81	172.7	173.19	169.960346287	25085470.0	-0.002304280200472464
327	2019-03-01	174.44	174.65	173.18	174.39	171.137968642	31431156.0	0.006928806513078145
328	2019-03-04	175.54	175.79	172.47	174.42	171.1674092	38063458.0	0.00017202821262696233
329	2019-03-05	174.55	175.09	173.69	174.55	171.294984955	22319863.0	0.0007453273707145325
330	2019-03-06	174.72	174.75	173.28	173.56	170.323446513	27194581.0	-0.005671727298768303
331	2019-03-07	173.12	173.18	170.79	171.43	168.233166834	39407443.0	-0.012272412998386661
332	2019-03-08	169.51	171.26	169.34	171.17	167.978015324	39303225.0	-0.0015166540278832574
333	2019-03-11	171.88	174.85	171.85	174.73	171.471628309	30518408.0	0.020798037039200912
334	2019-03-12	175.19	176.14	174.77	175.69	172.413726192	33953500.0	0.0054941910376009595
335	2019-03-13	176.6	177.93	176.35	177.01	173.709110782	42426135.0	0.0075132335363423675
336	2019-03-14	177.13	177.34	176.66	176.71	173.414705193	23751477.0	-0.0016948195017230105
337	2019-03-15	177.4	178.88	177.28	178.35	175.024122411	38191958.0	0.009280742459396585
338	2019-03-18	177.95	178.99	177.59	178.45	175.440421727	32935125.0	0.0005606952621250993
339	2019-03-19	179.18	180.0	178.29	179.05	176.030302663	36893341.0	0.0033622863547213555
340	2019-03-20	179.06	180.86	178.24	179.76	176.728328437	50104996.0	0.003965372800893485
341	2019-03-21	179.22	182.83	179.2	182.57	179.490937487	42428481.0	0.01563195371606585
342	2019-03-22	181.78	182.27	178.37	178.56	175.548566565	70794543.0	-0.02196417812345941
343	2019-03-25	177.91	178.84	176.93	178.22	175.214300701	46336524.0	-0.0019041218637992907
344	2019-03-26	179.6	180.69	178.14	179.05	176.030302663	33248121.0	0.004657165301312993
345	2019-03-27	179.32	179.72	176.6	177.9	174.899697535	37096697.0	-0.0064227869310249375
346	2019-03-28	178.36	178.98	177.24	178.31	175.302782842	30368235.0	0.0023046655424394658
347	2019-03-29	179.69	179.83	178.59	179.66	176.630014948	35205511.0	0.007571084067074185
348	2019-04-01	181.51	182.26	180.77	182.04	178.969875994	30969472.0	0.013247244795725255
349	2019-04-02	182.24	182.91	181.78	182.73	179.64823907	22645151.0	0.003790375741595131
350	2019-04-03	183.76	184.92	183.21	183.78	180.680530708	31633476.0	0.005746182892792717
351	2019-04-04	183.83	184.5	182.65	183.71	180.611711266	28530828.0	-0.0003808901947981447
352	2019-04-05	184.24	184.77	184.02	184.66	181.545689415	25674660.0	0.0051711937292471255
353	2019-04-08	184.36	185.28	183.63	185.13	182.007762814	22697543.0	0.0025452182389256173
354	2019-04-09	184.5	185.11	184.09	184.48	181.368725134	25631886.0	-0.0035110462917949947
355	2019-04-10	184.72	185.53	184.52	185.47	182.342028678	24562958.0	0.005366435385949719
356	2019-04-11	185.78	185.78	184.69	185.03	181.909449325	20654094.0	-0.0023723513236642013
357	2019-04-12	185.85	185.95	185.06	185.83	182.69595724	24989136.0	0.004323623196238469
358	2019-04-15	185.84	186.07	184.62	185.86	182.725451287	21073046.0	0.00016143787332500992
359	2019-04-16	186.54	186.91	185.93	186.5	183.354657618	27195709.0	0.0034434520606907437
360	2019-04-17	187.75	187.93	186.6	187.15	183.993695299	29651575.0	0.0034852546916890326
361	2019-04-18	187.46	187.79	186.29	187.39	184.229647674	28580864.0	0.0012823938017632042
362	2019-04-22	186.57	188.86	186.43	187.92	184.750709167	17936033.0	0.0028283259512247305
363	2019-04-23	188.4	190.54	188.13	190.31	187.100401562	33665561.0	0.01271817794806318
364	2019-04-24	190.47	190.71	189.65	189.71	186.510520626	24977108.0	-0.003152750775051172
365	2019-04-25	191.13	191.22	189.45	190.48	187.267534494	29517497.0	0.004058826630119583
366	2019-04-26	190.18	190.69	188.59	190.65	187.434667426	26359537.0	0.0008924821503570879
367	2019-04-29	190.65	191.32	190.34	191.02	187.798427337	21716242.0	0.0019407290847102132
368	2019-04-30	189.48	189.85	188.21	189.54	186.343387694	31495277.0	-0.00774787980316205
369	2019-05-01	190.78	191.32	188.8	188.93	185.743675409	34797109.0	-0.003218318033132772
370	2019-05-02	188.87	189.85	186.87	188.11	184.937504797	44110122.0	-0.004340231831895358
371	2019-05-03	189.67	191.25	189.33	191.11	187.886909477	30386180.0	0.015948115464355928
372	2019-05-06	187.05	190.2	186.76	189.94	186.736641652	38371777.0	-0.0061221286170268785
373	2019-05-07	187.87	188.67	184.51	186.24	183.099042546	58818134.0	-0.01947983573760126
374	2019-05-08	185.63	187.17	184.96	185.77	182.636969146	37165319.0	-0.002523625429553311
375	2019-05-09	183.7	185.41	182.09	184.77	181.653834253	55351668.0	-0.005383000484470046
376	2019-05-10	184.11	185.89	181.03	185.0	181.879955278	58526402.0	0.0012447908210206915
377	2019-05-13	180.29	181.26	178.06	178.58	175.568229263	67185766.0	-0.03470270270270259
378	2019-05-14	179.52	181.63	178.86	180.54	177.495173654	43360636.0	0.01097547317728731
379	2019-05-15	179.35	183.55	179.31	183.09	180.002167632	40944547.0	0.01412429378531077
380	2019-05-16	183.17	186.07	182.95	184.93	181.811135836	39281157.0	0.010049702332186383
381	2019-05-17	183.1	185.58	182.88	183.04	179.953010887	44702276.0	-0.010220083274752656
382	2019-05-20	180.49	181.18	179.34	179.95	176.915124067	38608294.0	-0.016881555944055937
383	2019-05-21	181.5	182.33	180.92	181.83	178.763417666	31613790.0	0.0104473464851349
384	2019-05-22	180.82	182.07	180.75	181.02	177.967078403	24332550.0	-0.004454710443821175
385	2019-05-23	178.94	179.02	177.14	178.25	175.243794748	45351309.0	-0.015302176555076819
386	2019-05-24	179.21	179.85	177.94	178.16	175.155312608	25903267.0	-0.0005049088359045939
387	2019-05-28	178.66	179.66	177.47	177.49	174.496612229	24763823.0	-0.0037606645711718567
388	2019-05-29	176.39	177.0	175.09	176.03	173.061235285	42178772.0	-0.008225815538903669
389	2019-05-30	176.5	177.27	175.77	176.77	173.788755106	30354790.0	0.004203828892802353
390	2019-05-31	174.69	175.29	173.87	173.95	171.016314706	45446206.0	-0.015952933190021
391	2019-06-03	173.48	173.95	169.27	170.12	167.250908065	75842290.0	-0.022017821212992117
392	2019-06-04	172.03	174.97	171.37	174.91	171.960124204	47797848.0	0.028156595344462687
393	2019-06-05	176.58	176.61	174.38	176.21	173.238199565	34412697.0	0.0074323938025271374
394	2019-06-06	176.51	178.04	175.73	177.61	174.614588416	29913205.0	0.007945065546790753
395	2019-06-07	178.56	181.77	178.33	181.04	177.986741101	45888345.0	0.019311975677045012
396	2019-06-10	182.25	184.85	182.21	183.15	180.061155726	41385280.0	0.011654882898807006
397	2019-06-11	185.06	185.4	182.78	183.4	180.306939449	41260320.0	0.0013650013650012838
398	2019-06-12	182.9	183.28	182.0	182.34	179.264816462	27758120.0	-0.00577971646673936
399	2019-06-13	183.1	183.87	182.74	183.42	180.326602147	23715829.0	0.005923000987166693
400	2019-06-14	182.48	183.11	181.94	182.64	179.55975693	22844089.0	-0.0042525351651946375
401	2019-06-17	183.04	184.25	182.84	183.74	180.641205313	20379476.0	0.006022777047744343
402	2019-06-18	185.91	187.72	185.43	186.41	183.266175478	48177301.0	0.014531403069554694
403	2019-06-19	186.73	187.53	185.57	187.11	183.954369903	31672855.0	0.0037551633496057946
404	2019-06-20	189.72	189.76	187.16	188.85	185.665024618	40921964.0	0.009299342632675955
405	2019-06-21	188.63	189.77	188.17	188.57	185.389746848	39980418.0	-0.00148265819433413
406	2019-06-24	188.53	188.72	188.06	188.16	185.39523274	19375205.0	-0.002174258895900727
407	2019-06-25	188.03	188.14	184.65	184.93	182.212693403	33921112.0	-0.017166241496598622
408	2019-06-26	186.16	187.33	185.49	185.79	183.060056818	22595721.0	0.004650408262585781
409	2019-06-27	186.46	186.94	185.99	186.5	183.759624288	19709228.0	0.0038215189192098986
410	2019-06-28	186.95	187.15	186.07	186.74	183.9960978	21179248.0	0.0012868632707774275
411	2019-07-01	190.32	190.57	188.38	189.26	186.479069667	31193393.0	0.013494698511299141
412	2019-07-02	189.2	190.03	188.66	190.01	187.218049389	18035768.0	0.003962802493923778
413	2019-07-03	190.49	191.44	190.29	191.44	188.627037393	15792067.0	0.00752591968843741
414	2019-07-05	190.13	191.4	189.39	191.05	188.242767937	21415620.0	-0.002037191809444172
415	2019-07-08	189.81	189.87	188.93	189.71	186.9224575	17598826.0	-0.007013870714472681
416	2019-07-09	188.81	190.9	188.65	190.66	187.858498482	19193497.0	0.005007643244952842
417	2019-07-10	191.82	193.09	191.47	192.56	189.730580445	28374513.0	0.009965383405014183
418	2019-07-11	192.85	193.34	191.81	192.42	189.592637563	23736122.0	-0.0007270461154965657
419	2019-07-12	192.63	193.54	192.45	193.53	190.686327552	20211883.0	0.005768631119426271
420	2019-07-15	193.98	194.19	193.44	194.15	191.297217456	15606074.0	0.0032036376789128518
421	2019-07-16	193.91	194.09	192.56	193.15	190.31191116	20190891.0	-0.005150656708730383
422	2019-07-17	193.15	193.49	192.18	192.2	189.375870178	16765069.0	-0.004918457157649603
423	2019-07-18	191.29	192.79	190.69	192.42	189.592637563	29066336.0	0.0011446409989595008
424	2019-07-19	193.82	193.83	190.81	191.01	188.203355685	29387945.0	-0.007327720611163047
425	2019-07-22	191.44	192.94	191.44	192.53	189.701021256	18953596.0	0.007957698549814207
426	2019-07-23	193.58	193.81	192.29	193.79	190.94250719	23786726.0	0.006544434633563467
427	2019-07-24	193.05	195.16	193.03	195.15	192.282523753	20422872.0	0.007017905980700734
428	2019-07-25	194.49	194.52	192.93	193.3	190.459707104	23434744.0	-0.009479887266205411
429	2019-07-26	194.53	195.55	194.43	195.29	192.420466634	20431243.0	0.010294878427314913
430	2019-07-29	195.11	195.18	193.39	194.62	191.760311416	20451652.0	-0.0034307952276101394
431	2019-07-30	193.13	194.54	192.99	193.78	190.932654127	18705006.0	-0.004316103175418751
432	2019-07-31	194.3	194.43	189.32	191.1	188.292033252	41627473.0	-0.013830116627102984
433	2019-08-01	191.43	194.98	189.23	190.15	187.35599227	63251648.0	-0.004971219256933446
434	2019-08-02	188.72	188.99	186.21	187.35	184.59713464	55214006.0	-0.01472521693399953
435	2019-08-05	183.43	183.51	179.2	180.73	178.074406958	75039971.0	-0.035334934614358215
436	2019-08-06	182.4	183.8	181.07	183.26	180.567231888	41897249.0	0.013998782714546465
437	2019-08-07	181.27	184.51	179.89	184.25	181.542685121	49990586.0	0.005402160864345751
438	2019-08-08	185.08	188.32	184.57	188.26	185.49376337	38418084.0	0.02176390773405701
439	2019-08-09	187.36	188.0	185.03	186.49	183.749771225	33608926.0	-0.009401891001805884
440	2019-08-12	185.34	185.9	183.5	184.35	181.641215751	24642870.0	-0.011475146120435542
441	2019-08-13	184.19	189.68	184.02	188.39	185.621853189	40473043.0	0.02191483590995391
442	2019-08-14	185.36	185.95	182.42	182.76	180.07457874	51000548.0	-0.029884813418971312
443	2019-08-15	183.0	183.59	181.16	182.55	179.867664417	36848178.0	-0.0011490479317136648
444	2019-08-16	184.11	185.95	184.1	185.48	182.754611866	34785006.0	0.016050397151465168
445	2019-08-19	188.16	188.83	187.5	188.43	185.661265441	22568634.0	0.015904679749838335
446	2019-08-20	187.96	188.64	186.92	186.97	184.222718248	19939552.0	-0.007748235418988503
447	2019-08-21	188.61	189.23	187.96	188.63	185.8583267	20745478.0	0.008878429694603396
448	2019-08-22	188.98	189.46	186.54	188.02	185.257289859	24270520.0	-0.003233844033292632
449	2019-08-23	186.74	188.45	181.56	182.07	179.394717395	55442893.0	-0.03164556962025322
450	2019-08-26	184.14	184.87	183.08	184.82	182.10430971	27689838.0	0.015104080848025392
451	2019-08-27	186.11	186.42	183.71	184.43	181.720040255	28080093.0	-0.00211016123796115
452	2019-08-28	183.83	185.4	182.91	185.09	182.37034241	21775744.0	0.0035785935043106676
453	2019-08-29	187.39	188.46	186.68	187.92	185.158759229	25427207.0	0.015289858987519445
454	2019-08-30	188.93	188.97	186.41	187.47	184.715371396	26332749.0	-0.002394636015325635
455	2019-09-03	186.22	187.18	185.03	185.65	182.922113936	28026617.0	-0.009708219981863775
456	2019-09-04	187.44	188.49	186.9	188.33	185.562734811	21676335.0	0.014435766226770896
457	2019-09-05	190.41	192.33	190.34	191.78	188.962041534	34060994.0	0.01831890829926186
458	2019-09-06	192.1	192.17	191.17	191.59	188.774833337	19487821.0	-0.0009907185316508915
459	2019-09-09	192.19	192.27	190.22	191.19	188.380710819	24407580.0	-0.002087791638394565
460	2019-09-10	190.16	190.74	188.91	190.64	187.838792356	23744687.0	-0.0028767194936973883
461	2019-09-11	191.0	192.53	190.56	192.43	189.602490626	25063617.0	0.009389425094418868
462	2019-09-12	193.61	194.71	192.97	193.23	190.390735663	28689878.0	0.0041573559216336875
463	2019-09-13	192.95	193.4	192.29	192.54	189.710874319	27669795.0	-0.003570874087874487
464	2019-09-16	191.3	192.08	191.11	191.68	188.863510904	20318987.0	-0.004466604341954894
465	2019-09-17	191.7	192.6	191.29	192.6	189.769992697	21113675.0	0.004799666110183676
466	2019-09-18	192.2	192.6	190.11	192.52	189.691168193	31173056.0	-0.0004153686396676237
467	2019-09-19	192.86	194.04	192.47	192.84	190.006466208	26214873.0	0.0016621649698731478
468	2019-09-20	193.11	193.31	190.16	190.8	187.996441363	30131528.0	-0.010578718108276264
469	2019-09-23	190.36	191.07	189.72	190.5	188.079354888	22917563.0	-0.0015723270440252124
470	2019-09-24	191.37	191.79	187.15	187.97	185.581503088	41096614.0	-0.013280839895013163
471	2019-09-25	187.79	190.58	186.21	190.08	187.664691743	36499191.0	0.011225195509921848
472	2019-09-26	189.83	190.0	187.98	189.38	186.973586502	27030029.0	-0.0036826599326600373
473	2019-09-27	189.73	189.83	185.75	187.03	184.653447479	40804222.0	-0.012408913296018564
474	2019-09-30	187.79	189.11	187.4	188.81	186.410829377	26559841.0	0.009517189755654076
475	2019-10-01	189.5	190.59	186.96	187.27	184.890397847	32665025.0	-0.008156347651077756
476	2019-10-02	186.0	186.03	183.02	184.05	181.711313738	48931982.0	-0.017194425161531468
477	2019-10-03	184.03	186.21	181.82	186.07	183.705646005	39612315.0	0.010975278456941018
478	2019-10-04	187.08	189.08	186.88	188.81	186.410829377	32752668.0	0.01472564088783801
479	2019-10-07	188.27	189.74	187.91	188.24	185.848072253	21404580.0	-0.0030189078968274607
480	2019-10-08	187.06	187.86	185.27	185.42	183.063905424	33201939.0	-0.01498087547811311
481	2019-10-09	186.99	188.08	186.43	187.23	184.850906119	20829012.0	0.009761622262970615
482	2019-10-10	187.28	189.43	187.12	188.68	186.282481261	26693780.0	0.007744485392298328
483	2019-10-11	190.83	192.63	190.72	191.11	188.681603741	41428907.0	0.01287894848420601
484	2019-10-14	190.84	191.7	190.65	191.09	188.661857877	15372774.0	-0.0001046517712313122
485	2019-10-15	191.68	193.97	191.56	193.52	191.060980357	23735826.0	0.012716521011042037
486	2019-10-16	192.86	193.53	192.43	193.04	190.58707962	20689207.0	-0.0024803637866888106
487	2019-10-17	194.2	194.5	192.81	193.55	191.090599153	19161821.0	0.0026419394944054986
488	2019-10-18	193.2	193.67	190.71	191.69	189.254233798	27719069.0	-0.009609919917334064
489	2019-10-21	192.71	193.52	192.14	193.39	190.93263224	15868946.0	0.008868485575668883
490	2019-10-22	194.15	194.42	191.79	191.85	189.41220071	22988988.0	-0.00796318320492262
491	2019-10-23	191.46	192.26	191.15	192.22	189.777499195	15198327.0	0.001928590044305567
492	2019-10-24	193.59	194.21	192.74	194.09	191.623737481	19264220.0	0.009728436166892118
493	2019-10-25	193.09	195.74	193.05	195.64	193.154041944	21507115.0	0.00798598588283772
494	2019-10-28	196.57	197.83	196.55	197.57	195.059517823	18842303.0	0.009865058270292382
495	2019-10-29	197.24	197.54	196.01	196.04	193.548959224	18569675.0	-0.007744090702029638
496	2019-10-30	196.42	197.32	195.29	196.99	194.486887766	21764311.0	0.004845949806162153
497	2019-10-31	197.56	197.65	195.94	197.08	194.575744154	26801803.0	0.0004568759835523739
498	2019-11-01	197.93	198.88	197.63	198.87	196.342998985	22131875.0	0.00908260604830513
499	2019-11-04	200.19	200.53	198.87	200.1	197.557369622	19015855.0	0.006184944938904868
500	2019-11-05	200.35	200.55	199.55	200.21	197.665971875	15048864.0	0.000549725137431345
501	2019-11-06	199.98	200.0	198.79	199.76	197.221689934	19725486.0	-0.0022476399780231304
502	2019-11-07	200.76	201.72	199.85	200.43	197.883176379	17832355.0	0.003354024829795854
503	2019-11-08	200.07	201.25	199.54	201.23	198.67301094	15272516.0	0.003991418450331796
504	2019-11-11	200.21	201.04	199.94	200.96	198.406441776	10187222.0	-0.0013417482482730447
505	2019-11-12	201.13	202.21	200.82	201.54	198.979071833	14778283.0	0.0028861464968152895
506	2019-11-13	200.84	201.78	200.71	201.59	199.028436493	16110341.0	0.00024808970923895224
507	2019-11-14	200.83	201.56	200.22	201.43	198.87046958	17055686.0	-0.0007936901632025206
508	2019-11-15	202.65	202.91	202.0	202.91	200.331663519	18434519.0	0.007347465620811233
509	2019-11-18	202.59	203.39	201.77	203.07	200.489630431	18408797.0	0.0007885269331231459
510	2019-11-19	203.84	203.84	202.59	203.37	200.785818391	16997568.0	0.0014773230905600343
511	2019-11-20	202.84	203.45	200.62	202.15	199.581320686	36706275.0	-0.0059989182278605835
512	2019-11-21	201.93	202.07	201.07	201.7	199.137038745	17934353.0	-0.0022260697501855775
513	2019-11-22	202.2	202.32	200.74	201.83	199.265386861	17197019.0	0.0006445215666832649
514	2019-11-25	202.7	204.26	202.67	204.22	201.625017613	17794718.0	0.011841648912451097
515	2019-11-26	204.35	204.87	204.05	204.61	202.010061961	14812921.0	0.001909705219861113
516	2019-11-27	205.14	206.05	204.89	206.04	203.421891239	17060233.0	0.00698890572308275
517	2019-11-29	205.52	205.83	205.0	205.1	202.49383563	9854553.0	-0.004562220927975091
518	2019-12-02	205.11	205.18	201.78	203.0	200.420519907	28121020.0	-0.010238907849829282
519	2019-12-03	200.21	201.49	199.23	201.41	198.850723716	31104100.0	-0.007832512315270934
520	2019-12-04	202.44	202.91	202.14	202.43	199.857762782	15336754.0	0.005064296708207294
521	2019-12-05	203.15	203.15	201.84	202.83	200.252680063	15038785.0	0.001975991700834845
522	2019-12-06	204.31	205.15	204.15	205.0	202.39510631	16562247.0	0.0106986146033623
523	2019-12-09	204.63	205.59	203.98	204.07	201.476923632	14032175.0	-0.0045365853658536626
524	2019-12-10	204.17	204.88	203.44	203.9	201.309083788	21849714.0	-0.000833047483706495
525	2019-12-11	204.36	205.19	204.04	204.98	202.375360446	18897759.0	0.00529671407552712
526	2019-12-12	204.77	207.32	204.49	206.51	203.885919044	32704625.0	0.007464142843204291
527	2019-12-13	206.4	207.91	205.96	207.19	204.557278421	32534393.0	0.003292818749697446
528	2019-12-16	208.55	209.53	208.48	209.27	206.61084828	21366177.0	0.010039094550895467
529	2019-12-17	209.54	209.71	209.04	209.39	206.729323465	16034647.0	0.0005734218951591874
530	2019-12-18	209.57	210.13	209.33	209.55	206.887290377	15490828.0	0.0007641243612399595
531	2019-12-19	209.64	210.93	209.62	210.86	208.180644471	17892062.0	0.006251491290861333
532	2019-12-20	211.86	212.52	211.27	211.71	209.019843692	27690934.0	0.0040311106895569715
533	2019-12-23	212.0	212.15	211.63	211.81	209.570407746	23798671.0	0.0004723442444853898
534	2019-12-24	212.0	212.09	211.44	211.92	209.679244651	7089020.0	0.0005193333648079168
535	2019-12-26	212.26	213.81	212.23	213.79	211.529472036	17159310.0	0.008824084560211443
536	2019-12-27	214.54	214.56	213.04	213.61	211.351375283	18142239.0	-0.0008419477056923474
537	2019-12-30	213.5	213.63	211.16	212.21	209.96617831	21829913.0	-0.006554000280885708
538	2019-12-31	211.62	212.76	211.2	212.61	210.361948873	18201585.0	0.0018849253098345287
539	2020-01-02	214.4	216.16	213.98	216.16	213.874412626	31014904.0	0.016697239076242765
540	2020-01-03	213.3	215.47	213.28	214.18	211.915348336	27532657.0	-0.009159881569207995
541	2020-01-06	212.49	215.59	212.24	215.56	213.280756781	21726989.0	0.006443178634793156
542	2020-01-07	215.64	216.14	214.85	215.53	213.251073988	23120994.0	-0.00013917238819816102
543	2020-01-08	215.5	218.14	215.16	217.15	214.853944771	26464212.0	0.0075163550317820516
544	2020-01-09	218.94	219.41	217.71	218.99	216.674489364	23641291.0	0.008473405480083018
545	2020-01-10	219.85	219.87	218.04	218.43	216.120410575	21914631.0	-0.002557194392438067
546	2020-01-13	219.33	220.98	218.98	220.95	218.613765127	22528847.0	0.01153687680263693
547	2020-01-14	220.84	221.21	219.74	220.08	217.75296415	24573340.0	-0.003937542430413998
548	2020-01-15	220.2	221.2	219.45	220.17	217.842012527	25742084.0	0.00040894220283527183
549	2020-01-16	221.27	222.32	220.8	222.28	219.929702251	18804959.0	0.009583503656265702
550	2020-01-17	223.28	223.56	222.12	223.38	221.018071301	24325167.0	0.00494871333453295
551	2020-01-21	222.76	223.84	222.66	223.28	220.91912866	20813609.0	-0.00044766765153547716
552	2020-01-22	224.41	225.15	223.59	223.87	221.502890242	20736403.0	0.0026424220709422297
553	2020-01-23	223.74	224.69	222.7	224.59	222.215277256	26496113.0	0.003216152231205527
554	2020-01-24	225.64	225.88	221.67	222.7	220.345261343	37436483.0	-0.008415334609733316
555	2020-01-27	217.67	219.28	217.18	218.1	215.79389986	42264418.0	-0.020655590480466945
556	2020-01-28	219.64	221.96	219.06	221.45	219.108478331	26731876.0	0.015359926639156418
557	2020-01-29	222.68	222.93	220.83	221.81	219.464671838	29063128.0	0.0016256491307293786
558	2020-01-30	220.38	222.7	219.69	222.6	220.246318702	39568093.0	0.0035616067805779306
559	2020-01-31	223.53	223.56	218.29	219.07	216.753643477	52015832.0	-0.015858041329739447
560	2020-02-03	220.14	222.89	219.99	222.38	220.028644892	25468307.0	0.015109325786278438
561	2020-02-04	225.42	227.86	224.65	227.47	225.064825315	30691211.0	0.022888748988218355
562	2020-02-05	230.21	230.25	226.85	228.22	225.806895122	38534817.0	0.003297138084142892
563	2020-02-06	228.79	230.25	227.98	230.19	227.756065148	22467077.0	0.00863202173341504
564	2020-02-07	229.16	230.44	228.54	229.2	226.776533003	25884933.0	-0.004300794995438562
565	2020-02-10	228.44	231.98	228.38	231.97	229.517244157	21478925.0	0.012085514834206057
566	2020-02-11	233.25	234.02	231.4	232.01	229.556821213	30197983.0	0.0001724360908736955
567	2020-02-12	233.38	234.38	232.8	234.27	231.792924898	24471275.0	0.009740959441403518
568	2020-02-13	232.64	234.93	232.36	233.97	231.496096975	22773159.0	-0.001280573697016285
569	2020-02-14	234.34	234.86	233.55	234.64	232.159012669	23438530.0	0.0028636149933751742
570	2020-02-18	233.5	235.17	233.25	234.73	232.248061046	24521242.0	0.0003835663143538781
571	2020-02-19	236.13	237.47	235.85	236.98	234.474270467	22230464.0	0.009585481191155765
572	2020-02-20	236.46	236.95	231.88	234.78	232.297532367	42604016.0	-0.009283483838298578
573	2020-02-21	233.61	234.01	229.32	230.27	227.835219261	66058611.0	-0.019209472697844787
574	2020-02-24	221.68	224.25	220.26	221.39	219.049112747	84522551.0	-0.03856342554392678
575	2020-02-25	223.25	223.99	214.74	215.37	213.092765763	97742982.0	-0.027191833416143396
576	2020-02-26	216.71	220.28	214.9	216.48	214.191029077	80400053.0	0.005153921158935759
577	2020-02-27	210.9	216.42	205.5	205.64	203.465646801	121822562.0	-0.05007390983000737
578	2020-02-28	198.64	207.17	198.17	205.8	203.623955026	149247073.0	0.0007780587434351727
579	2020-03-02	208.88	216.57	205.94	216.42	214.131663493	112933945.0	0.05160349854227397
580	2020-03-03	217.11	219.61	207.62	209.48	207.265044212	131953546.0	-0.03206727659181219
581	2020-03-04	213.32	218.33	211.37	218.22	215.912631029	73086209.0	0.041722360129845315
582	2020-03-05	212.69	216.36	210.1	211.59	209.352733936	78705458.0	-0.030382183117954376
583	2020-03-06	204.67	209.15	202.91	208.02	205.820481655	89828392.0	-0.016872252942010446
584	2020-03-09	193.48	201.16	192.11	193.57	191.523270041	116423986.0	-0.06946447456975302
585	2020-03-10	201.11	204.3	193.68	204.11	201.951824395	100599233.0	0.05445058635119082
586	2020-03-11	199.35	200.75	192.73	195.22	193.155823616	89168783.0	-0.043554945862525174
587	2020-03-12	182.09	190.78	176.94	177.32	175.44509089	137820698.0	-0.09169142505890793
588	2020-03-13	187.07	194.48	178.13	192.34	190.306275558	134881981.0	0.08470561696368151
589	2020-03-16	174.15	184.68	169.16	169.3	167.509891088	92054386.0	-0.11978787563689297
590	2020-03-17	175.47	184.39	169.78	182.14	180.214126183	121257108.0	0.07584170112226807
591	2020-03-18	171.61	179.22	166.8	176.6	174.732703876	114156320.0	-0.030416163390798223
592	2020-03-19	175.69	183.49	171.63	177.66	175.78149587	120896481.0	0.006002265005662588
593	2020-03-20	181.74	182.87	170.1	170.7	168.895088061	118983891.0	-0.039175954069571084
594	2020-03-23	170.92	174.21	164.93	170.46	169.016480787	124639782.0	-0.0014059753954304144
595	2020-03-24	179.91	183.83	177.95	183.66	182.104698236	94881785.0	0.07743752199929599
596	2020-03-25	184.42	189.51	179.98	182.3	180.756215227	88754909.0	-0.007404987476859359
597	2020-03-26	183.87	192.72	183.61	191.9	190.274918826	79887564.0	0.05266044980800877
598	2020-03-27	186.93	190.51	184.66	185.3	183.730810101	58844975.0	-0.03439291297550806
599	2020-03-30	187.1	192.49	186.34	192.04	190.413733253	49356936.0	0.03637344846195356
600	2020-03-31	191.72	195.25	189.2	190.4	188.787621389	62659265.0	-0.008539887523432599
601	2020-04-01	184.77	187.66	180.86	182.31	180.766130543	53715375.0	-0.0424894957983194
602	2020-04-02	181.24	190.1	180.97	186.01	184.434797555	56465348.0	0.020295101749766786
603	2020-04-03	185.55	187.07	181.29	183.37	181.817154065	47487621.0	-0.014192785334121716
604	2020-04-06	190.48	197.65	189.19	196.48	194.816133668	64763518.0	0.07149479195070074
605	2020-04-07	202.37	202.66	196.0	196.4	194.736811138	69904478.0	-0.0004071661237784463
606	2020-04-08	198.15	201.17	196.17	200.57	198.871498014	45940439.0	0.021232179226069237
607	2020-04-09	202.35	203.22	199.03	200.86	199.159042185	68323929.0	0.0014458792441542911
608	2020-04-13	200.0	203.42	198.75	203.03	201.310665812	42853948.0	0.010803544757542527
609	2020-04-14	207.23	212.5	206.42	211.86	210.06589006	63959563.0	0.04349110968822356
610	2020-04-15	208.48	211.83	207.12	209.43	207.656468211	47035953.0	-0.011469838572642388
611	2020-04-16	211.69	214.37	209.69	213.25	211.444119018	64657362.0	0.018239984720431535
612	2020-04-17	216.17	216.51	212.08	215.29	213.466843533	62863223.0	0.009566236811254347
613	2020-04-20	213.36	215.88	212.57	212.74	210.93843789	38249128.0	-0.011844488829021227
614	2020-04-21	210.6	211.16	203.63	204.89	203.154914634	72932771.0	-0.036899501739212304
615	2020-04-22	209.1	212.35	208.33	210.97	209.183426914	40188772.0	0.02967445946605496
616	2020-04-23	211.79	214.44	210.1	210.52	208.737237682	43278542.0	-0.002133004692610241
617	2020-04-24	210.97	214.3	209.5	213.84	212.029122677	34303365.0	0.01577047311419344
618	2020-04-27	216.19	216.63	214.5	215.56	213.734557072	36451698.0	0.008043396932285729
619	2020-04-28	217.32	217.32	211.21	211.5	209.708938675	46862816.0	-0.018834663202820567
620	2020-04-29	216.19	219.97	215.14	219.0	217.145425862	48716406.0	0.03546099290780136
621	2020-04-30	219.95	220.04	217.35	218.91	217.056188016	43359476.0	-0.0004109589041095818
622	2020-05-01	214.5	216.67	211.68	212.74	210.93843789	48794968.0	-0.028185098899090932
623	2020-05-04	211.46	215.45	211.12	215.22	213.39743632	32841020.0	0.011657422205509027
624	2020-05-05	217.44	220.14	216.85	217.66	215.816773484	37783075.0	0.011337236316327548
625	2020-05-06	219.4	221.04	218.11	219.0	217.145425862	36455218.0	0.006156390701093528
626	2020-05-07	221.82	222.73	220.42	221.82	219.941545044	38624836.0	0.012876712328767193
627	2020-05-08	223.62	225.0	222.48	224.86	222.955801184	31964416.0	0.013704805698314004
628	2020-05-11	223.49	227.93	223.25	226.87	224.94877975	35714128.0	0.008938895312639028
629	2020-05-12	227.49	228.1	222.09	222.12	220.239004532	41054123.0	-0.02093710054216069
630	2020-05-13	222.66	224.61	216.71	219.34	217.482546614	65521208.0	-0.012515757248334203
631	2020-05-14	217.97	221.87	215.99	221.83	219.95146036	51549345.0	0.011352238533783199
632	2020-05-15	218.78	223.33	218.33	223.27	221.3792659	55747208.0	0.006491457422350466
633	2020-05-18	226.33	228.68	225.47	227.43	225.50403746	42597551.0	0.01863214941550595
634	2020-05-19	227.7	229.85	226.71	226.86	224.938864434	36237303.0	-0.0025062656641603454
635	2020-05-20	229.5	231.76	229.48	231.39	229.430502695	37417000.0	0.019968262364453704
636	2020-05-21	231.44	232.14	228.34	228.87	226.931843	42240976.0	-0.010890704006223162
637	2020-05-22	228.45	229.87	227.5	229.66	227.715152984	28762389.0	0.0034517411631056483
638	2020-05-26	233.36	233.57	228.79	229.04	227.100403376	33055346.0	-0.0026996429504485553
639	2020-05-27	228.69	230.41	223.94	230.29	228.339817907	55665565.0	0.005457561997904259
640	2020-05-28	229.11	233.47	229.05	229.99	228.04235842	43008478.0	-0.001302705284641048
641	2020-05-29	230.38	233.6	228.76	233.36	231.383819996	50878596.0	0.014652810991782284
642	2020-06-01	232.46	234.45	232.0	234.06	232.077892133	26140125.0	0.0029996571820363194
643	2020-06-02	234.5	235.69	232.01	235.63	233.634596785	33383415.0	0.00670768179099368
644	2020-06-03	236.26	237.47	235.35	236.69	234.685620307	37228701.0	0.004498578279505949
645	2020-06-04	236.33	237.79	233.68	235.03	233.03967781	38716097.0	-0.007013393045755989
646	2020-06-05	236.22	240.3	235.63	239.69	237.660215182	47365569.0	0.019827256094966605
647	2020-06-08	239.54	241.68	237.91	241.55	239.504464004	32937305.0	0.007760023363511337
648	2020-06-09	240.66	244.18	240.47	243.3	241.239644348	35046254.0	0.00724487683709385
649	2020-06-10	245.05	247.82	244.51	246.22	244.134916693	58084410.0	0.012001644060830152
650	2020-06-11	242.16	243.59	233.96	234.02	232.038230868	72919442.0	-0.049549183656892204
651	2020-06-12	239.14	240.4	231.74	235.88	233.882479691	72034787.0	0.007948038629177034
652	2020-06-15	232.44	239.45	231.47	238.75	236.728175454	45307371.0	0.012167203662879489
653	2020-06-16	243.78	244.39	239.1	242.85	240.793455117	48890095.0	0.017172774869109952
654	2020-06-17	244.4	245.5	242.73	243.62	241.556934468	34749268.0	0.0031706814906320435
655	2020-06-18	243.29	244.53	242.49	244.28	242.21134534	30578648.0	0.0027091371808554143
656	2020-06-19	246.73	247.0	242.45	244.24	242.171684075	49422112.0	-0.0001637465203864208
657	2020-06-22	243.68	246.87	243.38	246.74	245.071180345	24068676.0	0.01023583360628888
658	2020-06-23	248.39	251.15	247.82	248.84	247.156977049	32767370.0	0.008510983221204471
659	2020-06-24	248.06	249.33	242.16	243.71	242.061673672	46032376.0	-0.020615656646841285
660	2020-06-25	243.8	246.34	241.14	246.03	244.365982412	36940811.0	0.009519510894095307
661	2020-06-26	245.78	245.96	239.68	240.22	238.595278197	52824554.0	-0.02361500630004476
662	2020-06-29	239.98	242.85	237.35	242.84	241.197557895	34377800.0	0.010906668886853765
663	2020-06-30	242.77	248.16	242.58	247.6	245.925363757	38909219.0	0.019601383627079416
664	2020-07-01	247.64	251.52	247.08	250.49	248.795817316	34685690.0	0.011672051696284491
665	2020-07-02	253.02	254.27	251.71	252.19	250.48431941	32023478.0	0.006786698071779229
666	2020-07-06	255.45	258.93	255.43	258.39	256.642385869	34587050.0	0.024584638566160333
667	2020-07-07	258.13	260.88	256.3	256.61	254.874424853	36695837.0	-0.006888811486512547
668	2020-07-08	257.98	260.02	256.5	259.99	258.23156431	30452321.0	0.013171739215151357
669	2020-07-09	261.97	262.87	257.63	262.18	260.406752301	40609204.0	0.008423400900034572
670	2020-07-10	262.03	264.23	259.26	263.97	262.184645682	32879879.0	0.006827370508810882
671	2020-07-13	266.91	269.79	257.69	258.54	256.791371348	64127311.0	-0.020570519377202
672	2020-07-14	255.93	260.79	252.76	260.37	258.60899419	72228142.0	0.0070782084010210244
673	2020-07-15	261.83	262.69	257.49	260.9	259.135409548	54472875.0	0.002035564773207321
674	2020-07-16	258.02	259.78	255.62	259.12	257.367448533	47590557.0	-0.0068225373706399806
675	2020-07-17	259.59	260.31	257.17	259.42	257.66541949	36287018.0	0.0011577647422045256
676	2020-07-20	260.08	267.43	258.79	266.78	264.975640319	40627842.0	0.028370981420090757
677	2020-07-21	268.4	268.41	263.13	264.0	262.214442778	43438515.0	-0.010420571257215627
678	2020-07-22	264.46	265.89	262.55	264.93	263.138152747	29865519.0	0.0035227272727273995
679	2020-07-23	264.55	265.24	256.55	258.01	256.264955989	51363538.0	-0.02612010719812785
680	2020-07-24	254.12	256.93	251.32	255.56	253.831526501	54054536.0	-0.009495755978450426
681	2020-07-27	257.36	260.52	256.445	260.12	258.360685058	36445741.0	0.01784316794490537
682	2020-07-28	259.33	259.85	256.51	256.81	255.073072158	31302390.0	-0.0127248962017531
683	2020-07-29	258.33	260.66	257.91	259.77	258.013052274	27556884.0	0.011526030917799135
684	2020-07-30	257.78	261.71	256.55	261.13	259.363853949	41774456.0	0.005235400546637514
685	2020-07-31	265.83	265.95	260.85	265.79	263.992336159	53756159.0	0.017845517558304325
686	2020-08-03	268.05	270.15	267.87	269.38	267.558055286	32081566.0	0.013506903946724824
687	2020-08-04	268.74	270.48	268.09	270.38	268.551291812	24911286.0	0.0037122280792931672
688	2020-08-05	270.83	271.52	269.96	271.05	269.216760284	21685921.0	0.0024779939344625745
689	2020-08-06	270.78	274.98	270.19	274.64	272.782479411	28048224.0	0.013244788784356976
690	2020-08-07	274.04	274.8818	269.245	271.47	269.633919625	44969356.0	-0.01154238275560715
691	2020-08-10	271.74	271.98	266.67	270.31	268.481765255	35088373.0	-0.004273032010903677
692	2020-08-11	269.1	270.44	264.63	265.19	263.396394244	43104323.0	-0.01894121564130069
693	2020-08-12	267.37	272.84	267.37	271.86	270.02128187	38894272.0	0.025151777970511713
694	2020-08-13	272.64	274.83	271.51	272.48	270.637088516	31895717.0	0.0022805855955270182
695	2020-08-14	273.01	273.4	270.72	272.16	270.319252827	30799494.0	-0.0011743981209629828
696	2020-08-17	273.91	275.84	272.1978	275.32	273.457880249	24659226.0	0.011610817166372689
697	2020-08-18	276.41	278.465	274.91	277.97	276.089957042	23529498.0	0.009625163446171925
698	2020-08-19	277.93	279.02	275.57	276.1	274.232604739	31999359.0	-0.006727344677483149
699	2020-08-20	275.3	280.43	274.86	279.93	278.036700632	27723379.0	0.01387178558493285
700	2020-08-21	280.07	282.34	279.461	281.87	279.963579492	34748934.0	0.006930304004572507
701	2020-08-24	285.06	286.0	281.27	283.63	281.711675777	36418533.0	0.006244013197573395
702	2020-08-25	282.78	286.06	282.37	285.86	283.926593229	34866586.0	0.007862355886189887
703	2020-08-26	287.11	292.22	285.829	291.96	289.985336036	42216690.0	0.021339117050304335
704	2020-08-27	293.08	293.851	288.705	291.05	289.081490797	49482715.0	-0.003116865324016893
705	2020-08-28	292.27	293.18	290.93	292.53	290.551480855	28021022.0	0.005085036935234433
706	2020-08-31	293.16	296.745	292.62	294.88	292.885586691	36321027.0	0.00803336409940858
707	2020-09-01	297.6	300.04	295.79	299.92	297.89149878	36395774.0	0.01709169831795987
708	2020-09-02	303.26	303.5	296.89	302.76	300.712290513	50836767.0	0.009469191784475806
709	2020-09-03	298.2	298.62	284.41	287.41	285.466109844	110083282.0	-0.0507002246003434
710	2020-09-04	285.76	288.93	271.8	283.58	281.662013951	123958978.0	-0.013325910719877654
711	2020-09-08	272.27	278.22	269.66	269.95	268.124200106	99568645.0	-0.04806403836659845
712	2020-09-09	275.54	280.045	273.0	277.88	276.000565754	64837872.0	0.029375810335247277
713	2020-09-10	280.97	282.195	270.56	272.34	270.498035402	69667462.0	-0.01993666330790278
714	2020-09-11	274.33	275.22	266.9	270.45	268.620818369	71809014.0	-0.006939854593522754
715	2020-09-14	274.28	277.22	272.96	275.16	273.298962404	38525194.0	0.01741541874653363
716	2020-09-15	278.9	280.45	275.1332	279.06	277.172584855	41849926.0	0.014173571740078383
717	2020-09-16	279.77	280.36	274.25	274.61	272.752682315	42435626.0	-0.015946391457034248
718	2020-09-17	267.52	274.3955	266.68	270.32	268.49169762	81570844.0	-0.015622155056261633
719	2020-09-18	271.62	272.09	262.63	266.87	265.065031607	86251117.0	-0.01276265167209234
720	2020-09-21	262.52	267.65	260.11	267.51	266.086317132	57168570.0	0.0023981713943117544
721	2020-09-22	270.05	273.08	266.54	272.48	271.029866891	41128886.0	0.01857874471982357
722	2020-09-23	272.15	272.34	263.2502	264.16	262.754145765	48837270.0	-0.030534351145038108
723	2020-09-24	261.58	268.7	261.22	265.39	263.977599729	70631704.0	0.004656268927922369
724	2020-09-25	265.82	272.395	264.2999	271.56	270.114763113	55242376.0	0.02324880364746229
725	2020-09-28	276.615	277.2	271.674	277.2	275.724747146	58438286.0	0.020768890852850053
726	2020-09-29	276.72	277.71	275.3719	275.95	274.481399621	27178921.0	-0.004509379509379463
727	2020-09-30	276.09	281.09	275.8717	277.84	276.361341078	49380802.0	0.0068490668599383575
728	2020-10-01	281.79	282.8794	279.84	282.25	280.747871147	50020223.0	0.015872444572415878
729	2020-10-02	276.01	282.2412	273.44	274.31	272.850127668	75497391.0	-0.028131089459698888
730	2020-10-05	276.34	280.49	276.23	280.16	278.668994085	28184581.0	0.02132623673945555
731	2020-10-06	279.29	281.19	274.25	275.16	273.695603985	49704236.0	-0.017846944603084003
732	2020-10-07	277.83	280.74	277.28	279.92	278.43027136	27539663.0	0.017299026021224018
733	2020-10-08	282.32	282.47	280.31	281.41	279.91234161	25443287.0	0.005322949414118261
734	2020-10-09	283.09	285.79	282.71	285.71	284.189457096	30201144.0	0.015280196155076142
735	2020-10-12	290.6	297.46	289.47	294.53	292.962517232	79370657.0	0.03087046305694585
736	2020-10-13	296.34	297.0496	293.11	294.52	292.952570452	64240031.0	-3.395239873693612e-05
737	2020-10-14	295.32	296.35	290.26	292.06	290.505662523	37181227.0	-0.00835257367920672
738	2020-10-15	287.25	290.71	286.54	290.1	288.556093604	42514177.0	-0.006710949804834554
739	2020-10-16	291.8	293.269	288.15	288.51	286.974555552	40570702.0	-0.005480868665977412
740	2020-10-19	290.49	291.48	282.79	283.8	282.289622078	36756754.0	-0.016325257356764045
741	2020-10-20	284.56	287.62	282.95	284.41	282.89637567	32195361.0	0.002149400986610317
742	2020-10-21	284.67	287.32	283.69	284.19	282.677546506	29306137.0	-0.0007735311697901759
743	2020-10-22	285.05	285.98	280.82	284.18	282.667599725	32196162.0	-3.5187726521002105e-05
744	2020-10-23	284.79	284.91	281.7818	284.74	283.224619417	24658542.0	0.0019705820254767303
745	2020-10-26	282.32	285.3	276.76	280.47	278.977344271	38421094.0	-0.014996136826578521
746	2020-10-27	281.42	283.505	280.2	282.66	281.155689135	30559123.0	0.007808321745641278
747	2020-10-28	278.13	278.6401	271.38	271.64	270.194337354	53413523.0	-0.03898676855586225
748	2020-10-29	273.04	279.49	272.52	276.39	274.919057949	43246302.0	0.017486379031070642
749	2020-10-30	274.375	275.24	267.07	269.38	267.946365029	65935893.0	-0.02536271210969998
750	2020-11-02	271.73	273.52	266.97	269.98	268.543171841	39987409.0	0.0022273368475760336
751	2020-11-03	271.86	276.82	270.84	274.65	273.188318195	43604145.0	0.017297577598340386
752	2020-11-04	283.56	288.77	281.87	286.91	285.38307072	75728206.0	0.04463863098489007
753	2020-11-05	293.41	295.39	292.0	294.39	292.82326231	52054186.0	0.02607089331149126
754	2020-11-06	293.58	295.36	289.83	294.61	293.042091474	40959764.0	0.0007473079927986515
755	2020-11-09	297.31	299.14	288.12	288.59	287.054129794	86537071.0	-0.02043379382913013
756	2020-11-10	285.26	286.6599	280.62	283.42	281.91164443	69024878.0	-0.017914688658650535
757	2020-11-11	285.92	290.25	283.38	289.76	288.217903077	36102931.0	0.022369628113753315
758	2020-11-12	290.72	292.074	287.25	288.4	286.86514097	34516826.0	-0.004693539480949749
759	2020-11-13	290.01	291.57	287.8701	290.93	289.38167636	24880582.0	0.008772538141470276
760	2020-11-16	290.68	293.51	289.99	293.2	291.639595466	30168361.0	0.007802564190698691
761	2020-11-17	293.4	293.74	291.61	292.27	290.714544907	21843463.0	-0.0031718963165074943
762	2020-11-18	291.7	293.37	290.02	290.11	288.566040384	28069619.0	-0.007390426660279781
763	2020-11-19	289.48	292.7	288.85	292.38	290.823959489	22718422.0	0.007824618248250648
764	2020-11-20	292.3	293.065	290.29	290.38	288.834603449	25907308.0	-0.006840413160954961
765	2020-11-23	291.41	292.75	288.07	290.39	288.84455023	26875588.0	3.443763344579409e-05
766	2020-11-24	291.49	294.98	289.63	294.47	292.902836551	23850175.0	0.014050070594717523
767	2020-11-25	295.44	296.94	294.59	296.28	294.703203767	23326826.0	0.0061466363296769355
768	2020-11-27	298.29	300.17	297.9	299.01	297.418674762	17163115.0	0.009214256784123132
769	2020-11-30	299.3	299.97	294.78	299.62	298.025428354	27836232.0	0.0020400655496473075
770	2020-12-01	301.87	305.14	300.83	303.46	301.844991951	27283110.0	0.012816233896268514
771	2020-12-02	302.22	304.195	300.35	303.85	302.232916379	23620003.0	0.001285177618137734
772	2020-12-03	304.07	305.88	303.531	304.28	302.660627927	22828727.0	0.0014151719598485268
773	2020-12-04	304.33	305.67	303.63	305.52	303.894028672	19332081.0	0.004075193900354934
774	2020-12-07	305.71	307.63	305.52	307.25	305.614821647	20850969.0	0.005662477088242968
775	2020-12-08	306.76	308.6	304.95	308.29	306.649286788	18341464.0	0.0033848657445076924
776	2020-12-09	308.07	308.36	300.21	301.31	299.706434208	48839306.0	-0.022641019819001684
777	2020-12-10	299.21	303.68	298.09	302.52	300.909994612	27519544.0	0.004015797683448952
778	2020-12-11	300.81	301.98	298.47	301.85	300.243560339	26760416.0	-0.0022147296046540754
779	2020-12-14	303.08	306.05	303.01	304.04	302.421905203	28804832.0	0.007255259234719258
780	2020-12-15	306.37	307.29	304.11	307.29	305.654608768	25790455.0	0.010689382975924255
781	2020-12-16	307.7	309.785	306.621	308.98	307.335614621	25461890.0	0.005499690845780947
782	2020-12-17	310.63	311.24	309.39	311.0	309.344864222	23730524.0	0.006537639976697429
783	2020-12-18	311.66	311.98	307.61	310.06	308.409866883	41173392.0	-0.00302250803858517
784	2020-12-21	306.46	309.47	303.6	308.92	307.834276553	37095480.0	-0.0036767077339868726
785	2020-12-22	309.85	310.7105	306.845	309.76	308.671324308	26378343.0	0.0027191505891492884
786	2020-12-23	309.81	310.18	308.035	308.2	307.116807049	21201280.0	-0.005036157024793431
787	2020-12-24	308.47	310.02	308.39	309.56	308.472027223	16784997.0	0.004412719013627608
788	2020-12-28	312.25	313.17	310.36	312.68	311.58106174	22090365.0	0.01007882155317219
789	2020-12-29	314.05	314.685	312.03	312.96	311.860077658	25871925.0	0.000895484201099972
790	2020-12-30	314.16	314.49	312.33	312.97	311.870042512	18138071.0	3.195296523528235e-05
791	2020-12-31	312.87	314.24	311.76	313.74	312.637336287	21611412.0	0.0024602997092373347
792	2021-01-04	315.11	315.29	305.18	309.31	308.222905868	45305898.0	-0.014119971951297328
793	2021-01-05	308.29	312.14	308.29	311.86	310.763943694	29323409.0	0.008244156348000464
794	2021-01-06	307.0	311.88	305.98	307.54	306.459126671	52809622.0	-0.013852369653049368
795	2021-01-07	310.28	315.84	310.25	314.98	313.87297821	30394826.0	0.0241919750276387
796	2021-01-08	317.34	319.39	315.0814	319.03	317.908744169	33955847.0	0.012857959235506922
797	2021-01-11	315.98	317.19	313.75	314.42	313.314946374	32869095.0	-0.014450051719273938
798	2021-01-12	314.46	315.58	311.2	313.92	312.816703663	28652545.0	-0.0015902296291584461
799	2021-01-13	314.19	316.86	313.57	316.04	314.929252758	22898417.0	0.0067533129459735886
800	2021-01-14	316.5	317.53	313.8616	314.35	313.245192394	23500129.0	-0.005347424376661136
801	2021-01-15	314.13	315.12	310.58	311.86	310.763943694	35118718.0	-0.007921107046286013
802	2021-01-19	314.25	316.93	313.12	316.41	315.297952364	24537049.0	0.014589880074392436
803	2021-01-20	320.14	324.74	316.509	323.77	322.632085069	30728096.0	0.02326095888246238
804	2021-01-21	325.15	327.13	323.73	326.36	325.212982312	25316935.0	0.007999505822034347
805	2021-01-22	325.29	326.46	324.71	325.42	324.276286016	21609444.0	-0.0028802549332025418
806	2021-01-25	328.91	330.32	321.41	328.11	326.956831801	39080644.0	0.008266240550673043
807	2021-01-26	328.85	329.76	327.22	328.59	327.435144803	25498112.0	0.001462924019383527
808	2021-01-27	326.26	326.27	317.36	319.43	318.307338338	55263985.0	-0.02787668523083464
809	2021-01-28	320.67	326.42	320.03	321.32	320.190695786	42836324.0	0.005916789280906665
810	2021-01-29	319.58	320.7193	312.76	314.56	313.454454333	55259018.0	-0.021038217353417155
811	2021-02-01	318.11	323.54	316.02	322.42	321.28682975	35646008.0	0.024987283825025575
812	2021-02-02	325.48	328.87	325.31	327.68	326.528343069	33119867.0	0.01631412443396818
813	2021-02-03	329.82	330.195	326.32	326.38	325.232912021	24824518.0	-0.00396728515625
814	2021-02-04	327.82	330.33	326.46	330.24	329.07934575	22350947.0	0.01182670506771255
815	2021-02-05	331.22	332.4025	329.53	331.36	330.195409422	22731960.0	0.0033914728682171713
816	2021-02-08	333.1	333.74	331.41	333.58	332.407607059	20462812.0	0.006699661999034268
817	2021-02-09	332.62	334.81	332.61	333.51	332.337853079	17352727.0	-0.00020984471491092282
818	2021-02-10	334.99	335.46	329.5	332.75	331.580524159	27705242.0	-0.002278792240112737
819	2021-02-11	334.33	335.0	332.12	334.58	333.404092481	22046071.0	0.005499624342599541
820	2021-02-12	333.71	336.62	332.63	336.45	335.26752022	20346819.0	0.005589096778050084
821	2021-02-16	337.27	338.19	334.34	335.54	334.360718486	27080777.0	-0.00270471095259317
822	2021-02-17	332.47	335.657	330.17	333.93	332.756376957	31000553.0	-0.004798235679799756
823	2021-02-18	330.23	333.8661	328.36	332.47	331.30150824	32236240.0	-0.004372173808881996
824	2021-02-19	333.86	333.99	329.97	331.02	329.856604379	39157677.0	-0.004361295756008188
825	2021-02-22	326.5	327.8	322.23	322.44	321.306759458	45835313.0	-0.02591988399492473
826	2021-02-23	317.0	323.2	311.0	321.48	320.350133453	97241936.0	-0.0029772981019724476
827	2021-02-24	318.74	324.45	315.96	324.13	322.990819821	58206272.0	0.008243125544357355
828	2021-02-25	321.39	324.03	311.24	312.83	311.730534553	107375054.0	-0.03486255514762604
829	2021-02-26	315.85	319.11	310.88	314.14	313.035930456	103125301.0	0.004187577917718954
830	2021-03-01	319.27	323.94	317.935	323.59	322.452717693	49164518.0	0.03008212898707585
831	2021-03-02	324.25	324.33	318.14	318.4	317.280958353	48370034.0	-0.01603881454927536
832	2021-03-03	317.27	318.24	309.1	309.16	308.073433055	86301073.0	-0.02902010050251247
833	2021-03-04	308.78	312.04	300.11	304.1	303.031216819	139131582.0	-0.016366929745115777
834	2021-03-05	306.795	309.609	297.45	308.68	307.595120052	121523726.0	0.015060835251561988
835	2021-03-08	308.12	310.06	299.51	299.94	298.885837464	88409781.0	-0.028314111701438383
836	2021-03-09	307.47	313.73	306.92	311.77	310.674260006	80391114.0	0.03944122157764873
837	2021-03-10	316.16	316.47	310.17	310.88	309.78738798	76798065.0	-0.002854668505629099
838	2021-03-11	315.77	319.86	314.85	318.04	316.922223602	53484804.0	0.02303139475038618
839	2021-03-12	313.86	318.2302	311.391	315.46	314.351291213	69315601.0	-0.008112187146271044
840	2021-03-15	315.79	319.0	314.095	318.83	317.709447085	43123176.0	0.01068281240093838
841	2021-03-16	321.09	324.2	319.1	320.58	319.453296573	54925896.0	0.005488818492613623
842	2021-03-17	317.45	323.85	315.68	321.9	320.76865733	78258729.0	0.004117536964252322
843	2021-03-18	316.87	317.8801	311.57	312.04	310.94331107	82942269.0	-0.03063063063063054
844	2021-03-19	311.87	314.73	309.6601	313.14	312.039445034	78446204.0	0.003525189078323221
845	2021-03-22	315.21	320.74	315.21	318.61	317.883513158	56194755.0	0.017468225075046417
846	2021-03-23	319.73	321.09	316.375	317.22	316.496682603	53455411.0	-0.004362700480210924
847	2021-03-24	318.63	318.67	311.72	311.87	311.158881544	64803729.0	-0.01686526700712443
848	2021-03-25	309.968	312.885	307.3899	311.33	310.620112839	78729008.0	-0.0017314906852214929
849	2021-03-26	311.11	316.33	309.67	316.0	315.279464417	63519634.0	0.01500016060129128
850	2021-03-29	315.45	316.99	312.47	315.91	315.189669633	54607963.0	-0.0002848101265822134
851	2021-03-30	313.89	314.91	311.54	314.32	313.603295113	44635676.0	-0.0050330790414993
852	2021-03-31	316.16	320.74	315.81	319.13	318.402327467	55032535.0	0.01530287604988545
853	2021-04-01	323.07	324.71	322.81	324.57	323.82992331	55685602.0	0.01704634474978839
854	2021-04-05	327.13	331.84	324.6375	331.05	330.29514777	42172475.0	0.019964876605971016
855	2021-04-06	330.73	332.83	330.02	330.82	330.065672211	33537210.0	-0.0006947590998339637
856	2021-04-07	330.33	332.48	329.37	331.62	330.86384807	32046381.0	0.0024182334804425665
857	2021-04-08	334.56	335.27	333.7399	335.08	334.315958661	29940799.0	0.010433628852300814
858	2021-04-09	333.68	337.32	332.92	337.11	336.341329904	36664892.0	0.0060582547451355495
859	2021-04-12	336.04	337.1	334.73	336.67	335.902333182	25833013.0	-0.001305211948622098
860	2021-04-13	338.24	341.08	338.02	340.6	339.82337209	30374033.0	0.011673151750972721
861	2021-04-14	340.85	340.98	335.67	336.51	335.74269801	42564337.0	-0.012008220786846824
862	2021-04-15	339.47	342.01	336.2153	341.61	340.831069113	36342821.0	0.015155567442275197
863	2021-04-16	342.15	342.23	340.08	342.01	341.230157042	40860099.0	0.0011709259096630564
864	2021-04-19	340.39	341.58	336.9016	338.88	338.107293993	34533129.0	-0.009151779187743014
865	2021-04-20	338.2	339.52	334.3816	336.41	335.642926027	38081818.0	-0.00728871576959389
866	2021-04-21	335.09	339.48	333.97	339.29	338.516359121	36598082.0	0.008560982134894868
867	2021-04-22	338.89	339.9	334.01	335.2	334.43568504	45936143.0	-0.012054584573668592
868	2021-04-23	335.85	340.767	335.85	339.42	338.646062698	36414916.0	0.012589498806682586
869	2021-04-26	339.67	341.92	338.9	341.63	340.851023509	30811968.0	0.006511107182841203
870	2021-04-27	341.93	342.15	339.17	340.15	339.37439817	33187183.0	-0.00433217223311777
871	2021-04-28	339.81	340.85	338.3301	339.0	338.227020372	33615696.0	-0.003380861384683187
872	2021-04-29	342.37	342.8	336.9001	340.22	339.444238557	37708884.0	0.003598820058997143
873	2021-04-30	337.7	340.26	337.05	337.99	337.21932335	38263421.0	-0.006554582329081238
874	2021-05-03	339.23	340.0	335.73	336.19	335.423427666	29729730.0	-0.005325601349152387
875	2021-05-04	333.56	333.89	326.21	330.14	329.38722273	65146972.0	-0.017995776197983315
876	2021-05-05	332.25	333.14	328.23	329.03	328.279753726	46219307.0	-0.0033622099715272524
877	2021-05-06	328.76	331.67	326.45	331.51	330.754098889	46814283.0	0.00753730662857488
878	2021-05-07	334.37	336.65	331.6914	334.2	333.437965216	53324460.0	0.00811438568972278
879	2021-05-10	332.78	332.96	325.55	325.76	325.017209901	60700462.0	-0.025254338719329694
880	2021-05-11	319.7	326.1299	319.02	325.31	324.56823598	71963612.0	-0.0013813850687622864
881	2021-05-12	320.23	322.62	316.0	316.89	316.167435061	91164855.0	-0.025883003903968582
882	2021-05-13	319.92	322.4	316.9	319.34	318.61184863	69877765.0	0.0077313894411310535
883	2021-05-14	322.6	327.33	322.08	326.39	325.64577339	44370015.0	0.022076783365691854
884	2021-05-17	324.63	326.3721	321.45	324.41	323.670288138	39394997.0	-0.006066362327277086
885	2021-05-18	325.39	326.65	321.94	322.22	321.485281723	36528454.0	-0.006750716685675506
886	2021-05-19	316.66	322.9	316.3	322.59	321.854438058	66319108.0	0.0011482837812673008
887	2021-05-20	324.12	329.71	323.89	328.83	328.080209761	46466135.0	0.019343439040267807
888	2021-05-21	330.43	330.86	326.64	327.01	326.264359681	50330449.0	-0.005534774807651299
889	2021-05-24	329.37	333.67	326.9032	332.51	331.751818713	32475771.0	0.016819057521176628
890	2021-05-25	334.07	334.81	331.755	332.97	332.210769833	31280314.0	0.001383417040089041
891	2021-05-26	333.66	334.61	332.95	334.13	333.368124829	25444932.0	0.003483797339099537
892	2021-05-27	333.67	334.54	332.67	332.88	332.120975048	27931747.0	-0.003741058869302316
893	2021-05-28	334.12	335.5699	333.6	333.93	333.168580864	29927449.0	0.0031542898341745396
894	2021-06-01	335.3	335.785	331.43	332.82	332.061111859	31145424.0	-0.003324049950588437
895	2021-06-02	333.25	334.34	331.695	333.47	332.709629745	22047940.0	0.0019530076317531009
896	2021-06-03	330.55	331.86	328.28	330.0	329.247541955	37057825.0	-0.010405733649203941
897	2021-06-04	331.85	336.0582	331.78	335.6	334.83477297	38736545.0	0.01696969696969708
898	2021-06-07	335.05	336.66	334.34	336.6	335.832492794	32611852.0	0.0029797377830751426
899	2021-06-08	338.395	339.29	335.03	336.76	335.992127966	27282819.0	0.0004753416518121778
900	2021-06-09	338.17	338.97	336.651	336.84	336.071945552	21485319.0	0.00023755790473933835
901	2021-06-10	337.19	340.46	336.73	340.35	339.573942134	33702067.0	0.010420377627360367
902	2021-06-11	340.36	341.25	339.69	341.24	340.461912778	21222830.0	0.0026149551931835546
903	2021-06-14	341.68	344.52	340.46	344.51	343.724456603	27827716.0	0.009582698394092093
904	2021-06-15	344.15	344.47	341.52	342.26	341.479586999	35963780.0	-0.006531015064874746
905	2021-06-16	342.74	343.84	337.45	341.01	340.232437218	54252558.0	-0.003652194238298323
906	2021-06-17	339.97	346.38	339.92	345.34	344.552564057	59722700.0	0.012697574851177285
907	2021-06-18	343.63	344.8082	341.86	342.63	341.848743333	55414862.0	-0.007847338854462205
908	2021-06-21	342.43	344.69	340.15	344.36	343.970683878	32992649.0	0.00504917841403274
909	2021-06-22	344.15	348.03	343.84	347.57	347.177054813	28941626.0	0.009321640144035248
910	2021-06-23	347.51	348.92	346.88	347.74	347.34686262	27188454.0	0.0004891101073165594
911	2021-06-24	349.73	351.46	349.17	349.89	349.494431938	32581605.0	0.00618278023810892
912	2021-06-25	350.47	350.72	348.84	349.46	349.064918074	28682801.0	-0.0012289576724113793
913	2021-06-28	350.78	353.85	350.72	353.71	353.310113238	39130305.0	0.012161620786356186
914	2021-06-29	353.53	355.0199	352.67	354.99	354.588666134	29426039.0	0.003618783749399279
915	2021-06-30	354.83	355.23	353.83	354.43	354.029299242	32723964.0	-0.0015775092256119505
916	2021-07-01	354.07	355.09	352.68	354.57	354.169140965	29289978.0	0.00039500042321471973
917	2021-07-02	356.52	358.97	356.28	358.64	358.234539627	32727244.0	0.01147869250077549
918	2021-07-06	359.26	360.48	356.49	360.19	359.782787275	38842397.0	0.00432188266785638
919	2021-07-07	362.45	362.76	358.94	360.95	360.541928057	35265242.0	0.0021099975013187944
920	2021-07-08	355.74	359.65	354.42	358.77	358.364392656	50890021.0	-0.006039617675578368
921	2021-07-09	358.17	361.5	357.57	361.01	360.601860224	35184534.0	0.00624355436630708
922	2021-07-12	362.45	362.89	360.83	362.42	362.010266149	25717677.0	0.0039057089831306957
923	2021-07-13	362.03	365.465	361.54	362.42	362.010266149	39723015.0	0.0
924	2021-07-14	364.83	365.49	362.22	363.07	362.659531292	35336350.0	0.0017934992550079354
925	2021-07-15	362.98	363.19	358.46	360.52	360.112414194	53391557.0	-0.007023439006252241
926	2021-07-16	361.4	362.41	357.24	357.6	357.195715399	47261961.0	-0.008099411960501346
927	2021-07-19	354.05	355.18	352.04	354.67	354.26902791	64404625.0	-0.008193512304250583
928	2021-07-20	355.63	360.28	353.8	358.79	358.384370045	42183702.0	0.011616432176389413
929	2021-07-21	358.35	361.56	358.12	361.56	361.151238422	30259860.0	0.007720393544970561
930	2021-07-22	361.77	363.96	361.77	363.95	363.538536408	30252240.0	0.006610244496072504
931	2021-07-23	365.31	368.485	363.9157	368.2	367.783731571	31960799.0	0.011677428218161756
932	2021-07-26	367.49	368.89	366.601	368.49	368.073403712	28438126.0	0.0007876154263988244
933	2021-07-27	368.22	368.22	360.16	364.43	364.017993744	57933148.0	-0.011017938071589461
934	2021-07-28	365.6	367.45	363.24	365.83	365.416410974	42066195.0	0.0038416156737919316
935	2021-07-29	365.25	367.6794	365.25	366.48	366.065676117	23166574.0	0.0017767815652078855
936	2021-07-30	362.44	365.17	362.41	364.57	364.157835467	36484649.0	-0.005211744160663723
937	2021-08-02	366.28	366.88	363.87	364.6	364.187801551	27334097.0	8.228872370197315e-05
938	2021-08-03	365.28	366.93	362.0	366.81	366.395303036	35558511.0	0.006061437191442698
939	2021-08-04	366.77	368.32	365.63	367.34	366.924703844	29602236.0	0.0014448897249257353
940	2021-08-05	368.18	369.91	367.45	369.67	369.252069663	21443925.0	0.006342897588065721
941	2021-08-06	368.37	369.37	366.905	368.05	367.633901154	33332107.0	-0.004382286904536459
942	2021-08-09	368.52	369.27	367.39	368.73	368.31313238	25960245.0	0.0018475750577366945
943	2021-08-10	369.26	369.56	365.62	366.84	366.425269119	35130796.0	-0.005125701732975441
944	2021-08-11	368.14	368.65	364.84	366.21	365.795981365	34249812.0	-0.0017173699705593792
945	2021-08-12	365.69	367.9	364.295	367.53	367.11448904	26003877.0	0.003604489227492458
946	2021-08-13	367.89	369.16	367.38	368.82	368.403030631	19113595.0	0.0035099175577504305
947	2021-08-16	367.67	369.02	363.7	368.98	368.562849743	35044107.0	0.00043381595358171765
948	2021-08-17	366.15	367.15	363.23	365.73	365.316524029	44793902.0	-0.008808065477803662
949	2021-08-18	365.18	366.62	361.865	362.21	361.800503565	38541940.0	-0.009624586443551353
950	2021-08-19	360.22	365.68	359.96	363.96	363.548525102	48499368.0	0.004831451367991013
951	2021-08-20	365.06	368.14	364.74	367.73	367.31426293	39486034.0	0.010358281129794644
952	2021-08-23	368.8	373.935	368.79	373.23	372.808044906	34034744.0	0.014956625785222943
953	2021-08-24	373.84	374.99	373.36	374.37	373.946756079	21732913.0	0.0030544168475201694
954	2021-08-25	374.63	375.39	373.855	374.8	374.376269943	20441880.0	0.0011485963084649775
955	2021-08-26	373.92	374.62	371.97	372.42	371.998960651	29133325.0	-0.006350053361792951
956	2021-08-27	373.07	376.56	372.57	376.04	375.614868061	27104749.0	0.009720208366897687
957	2021-08-30	376.85	380.76	376.83	380.26	379.830097141	27295665.0	0.011222210403148525
958	2021-08-31	380.51	380.579	378.36	379.95	379.520447612	29628175.0	-0.0008152316835848827
959	2021-09-01	381.04	382.71	380.37	380.58	380.149735365	28138311.0	0.00165811290959339
960	2021-09-02	381.97	382.31	379.15	380.4	379.969938864	25503535.0	-0.00047296232066851296
961	2021-09-03	379.22	381.98	379.2003	381.57	381.138616121	24624937.0	0.003075709779179814
962	2021-09-07	381.68	382.778	380.4882	382.11	381.678005624	23970203.0	0.0014152055979244071
963	2021-09-08	381.93	381.93	378.45	380.78	380.349509255	32949159.0	-0.0034806731046035377
964	2021-09-09	381.01	382.15	379.22	379.47	379.040990275	29398978.0	-0.003440306738799137
965	2021-09-10	381.23	381.97	376.245	376.59	376.164246259	40249405.0	-0.007589532769389007
966	2021-09-13	378.99	379.43	374.22	376.33	375.904540202	48741781.0	-0.0006904060118431143
967	2021-09-14	377.86	378.61	374.28	375.26	374.83574989	41826624.0	-0.002843249275901405
968	2021-09-15	375.73	378.41	373.37	378.05	377.622595656	34097865.0	0.007434845174012716
969	2021-09-16	376.68	378.9	374.695	378.31	377.882301713	35193083.0	0.0006877397169686716
970	2021-09-17	377.82	377.87	372.76	373.83	373.407366576	60912267.0	-0.011842140043879401
971	2021-09-20	367.46	369.25	360.93	365.7	365.7	76203202.0	-0.02174785330230322
972	2021-09-21	367.58	368.81	364.99	366.15	366.15	41927483.0	0.0012305168170632097
973	2021-09-22	367.09	371.07	365.9584	369.57	369.57	46972920.0	0.009340434248259033
974	2021-09-23	370.76	374.04	370.099	372.98	372.98	44652002.0	0.009226939416078217
975	2021-09-24	370.65	373.76	370.27	373.33	373.33	36056800.0	0.0009383881173252728
976	2021-09-27	370.2	371.2516	367.73	370.35	370.35	43338079.0	-0.00798221412691169
977	2021-09-28	365.67	370.302	359.35	359.87	359.87	97701632.0	-0.028297556365600163
978	2021-09-29	361.17	363.37	358.635	359.28	359.28	58076621.0	-0.0016394809236669472
979	2021-09-30	360.97	362.68	357.1	357.96	357.96	61384577.0	-0.0036740146960587694
980	2021-10-01	358.6	361.25	354.38	360.18	360.18	56375488.0	0.006201810258129381
981	2021-10-04	358.52	358.86	350.32	352.62	352.62	76766005.0	-0.020989505247376306
982	2021-10-05	353.71	359.69	353.48	357.38	357.38	47232904.0	0.013498950711814395
983	2021-10-06	354.08	359.95	353.15	359.67	359.67	56806536.0	0.006407745257149378
984	2021-10-07	362.8	365.69	362.25	362.97	362.97	39411172.0	0.009175077154057965
985	2021-10-08	364.08	364.3166	360.61	361.16	361.16	41822309.0	-0.004986638014160993
986	2021-10-11	359.58	363.2	358.3	358.39	358.39	34847182.0	-0.007669730867205793
987	2021-10-12	359.88	360.33	356.48	357.14	357.14	43905101.0	-0.003487820530706731
988	2021-10-13	359.51	360.69	357.43	360.0	360.0	40120795.0	0.008008064064512599
989	2021-10-14	363.69	366.85	363.01	366.63	366.63	43433867.0	0.018416666666666748
990	2021-10-15	367.88	369.06	366.82	368.94	368.94	40419878.0	0.006300630063006407
991	2021-10-18	367.61	372.87	366.99	372.65	372.65	34513514.0	0.010055835637230892
992	2021-10-19	373.75	375.52	372.6974	375.47	375.47	29090963.0	0.007567422514423772
993	2021-10-20	375.94	376.565	373.46	374.98	374.98	31390338.0	-0.0013050310277785693
994	2021-10-21	374.16	377.47	373.85	377.27	377.27	25469277.0	0.006106992372926445
995	2021-10-22	375.98	376.97	372.385	374.1	374.1	36275822.0	-0.008402470379303861
996	2021-10-25	375.56	378.87	373.56	377.93	377.93	32597804.0	0.010237904303662004
997	2021-10-26	380.23	382.71	377.905	379.12	379.12	47191279.0	0.0031487312465270367
998	2021-10-27	379.58	383.15	379.31	380.0	380.0	45760496.0	0.002321164802701059
999	2021-10-28	381.95	384.48	381.155	384.22	384.22	38007005.0	0.01110526315789473
1000	2021-10-29	381.06	386.28	380.7	386.11	386.11	37310116.0	0.004919056790380516
1001	2021-11-01	386.56	387.56	384.42	387.43	387.43	30483910.0	0.0034187148739996953
1002	2021-11-02	386.8	389.54	386.75	389.05	389.05	24161597.0	0.004181400511060085
1003	2021-11-03	389.55	393.61	388.48	393.18	393.18	33748901.0	0.010615602107698185
1004	2021-11-04	394.48	399.2	393.92	398.22	398.22	40265313.0	0.01281855638638807
1005	2021-11-05	400.04	400.99	397.16	398.6	398.6	43383802.0	0.0009542463964642423
1006	2021-11-08	398.57	399.62	397.4	398.06	398.06	29256270.0	-0.0013547415955845743