drift/data/SPY.csv at d5086a478508fae5957d5db532d39fb83e50e7a7

gavindiaz/drift

Fork 0

mirror of https://github.com/webclinic017/drift.git synced 2026-07-27 18:57:55 +00:00

Files

T

Mark Aron Szulyovszky d5086a4785 feat(Data): added load_data, to aggregate everything into one dataframe

2021-11-09 16:12:48 +01:00

84 KiB

Raw Blame History

1		open	high	low	close	adj_close	volume	returns
2	2017-11-10	257.73	258.29	257.37	258.09	240.302006209	59984662.0
3	2017-11-13	257.31	258.59	257.27	258.33	240.525465008	50228648.0	0.0009299081715681279
4	2017-11-14	257.41	257.85	256.52	257.73	239.96681801	61315152.0	-0.002322610614330367
5	2017-11-15	256.62	257.22	255.63	256.44	238.765726965	80811525.0	-0.005005238039809234
6	2017-11-16	257.52	259.04	257.47	258.62	240.795477724	67777027.0	0.008501013882389774
7	2017-11-17	258.22	258.59	257.77	257.86	240.087858193	75756833.0	-0.0029386745031320105
8	2017-11-20	258.14	258.52	257.86	258.3	240.497532659	48075514.0	0.001706352284185142
9	2017-11-21	259.18	260.2	258.26	259.99	242.071055036	69176799.0	0.00654277971351136
10	2017-11-22	260.0	260.15	259.57	259.76	241.85690702	45033392.0	-0.0008846494095927637
11	2017-11-24	260.32	260.48	260.16	260.36	242.415554019	27856514.0	0.0023098244533417134
12	2017-11-27	260.41	260.75	260.0	260.23	242.294513836	52274922.0	-0.0004993086495621579
13	2017-11-28	260.76	262.9	260.65	262.87	244.752560627	98971719.0	0.010144871844137926
14	2017-11-29	263.02	263.63	262.2	262.71	244.603588094	77512102.0	-0.0006086658804733691
15	2017-11-30	263.76	266.05	263.67	265.01	246.745068253	127894389.0	0.00875490084123176
16	2017-12-01	264.76	265.31	260.76	264.46	246.232975172	164390902.0	-0.0020753933813818515
17	2017-12-04	266.31	266.8	264.08	264.14	245.935030106	94040560.0	-0.0012100128563865553
18	2017-12-05	263.19	265.15	263.04	263.19	245.050505693	77994544.0	-0.0035965775724994264
19	2017-12-06	263.3	263.73	262.71	263.24	245.097059609	75898566.0	0.00018997682282773098
20	2017-12-07	264.07	264.43	262.94	264.07	245.869854623	77218569.0	0.003153016258927055
21	2017-12-08	265.16	265.52	264.03	265.51	247.210607418	76563873.0	0.0054530995569357366
22	2017-12-11	266.31	266.38	265.48	266.31	247.955470082	83077533.0	0.0030130691876013582
23	2017-12-12	267.21	267.32	266.35	266.78	248.393076898	85195750.0	0.0017648605009199514
24	2017-12-13	267.06	267.56	266.65	266.75	248.365144548	102905409.0	-0.00011245220781153087
25	2017-12-14	267.09	267.22	265.6	265.66	247.350269168	100666692.0	-0.004086223055295157
26	2017-12-15	265.45	267.04	265.39	266.51	249.399882622	144610290.0	0.003199578408491943
27	2017-12-18	268.1	268.6	267.98	268.2	250.981383509	83653572.0	0.0063412254699635184
28	2017-12-19	268.48	268.53	267.09	267.17	250.017510187	82382876.0	-0.0038404175988067113
29	2017-12-20	268.27	268.33	266.69	267.03	249.886498279	76751500.0	-0.0005240109293709327
30	2017-12-21	267.74	268.39	267.3	267.58	250.401187917	67032339.0	0.0020596936673782373
31	2017-12-22	267.6	267.64	266.9	267.51	250.335681963	78720873.0	-0.0002616040062785041
32	2017-12-26	267.05	267.44	266.89	267.19	250.036226174	45244433.0	-0.0011962169638517484
33	2017-12-27	267.38	267.73	267.01	267.32	250.157880088	57750986.0	0.00048654515513302243
34	2017-12-28	267.89	267.92	267.45	267.87	250.672569727	45116139.0	0.002057459224898972
35	2017-12-29	268.53	268.55	266.64	266.86	249.727412391	96007424.0	-0.003770485683353808
36	2018-01-02	267.84	268.81	267.4	268.77	251.514789134	86655749.0	0.007157310949561513
37	2018-01-03	268.96	270.64	268.96	270.47	253.105648016	90070416.0	0.006325110689437308
38	2018-01-04	271.2	272.16	270.54	271.61	254.172459265	80636408.0	0.00421488519983737
39	2018-01-05	272.51	273.56	271.95	273.42	255.866256074	83523995.0	0.006663966716983882
40	2018-01-08	273.31	274.1	272.98	273.92	256.334155745	57319192.0	0.0018286884646332435
41	2018-01-09	274.4	275.25	274.08	274.54	256.914351337	57253957.0	0.0022634345794392274
42	2018-01-10	273.68	274.42	272.92	274.12	256.521315614	69574318.0	-0.0015298317185110655
43	2018-01-11	274.75	276.12	274.56	276.12	258.392914298	62361455.0	0.007296074711805156
44	2018-01-12	276.42	278.11	276.08	277.92	260.077353113	90816076.0	0.006518904823989535
45	2018-01-16	279.35	280.09	276.18	276.97	259.188343738	106555142.0	-0.0034182498560736407
46	2018-01-17	278.03	280.05	276.97	279.61	261.658854001	113258799.0	0.009531718236632125
47	2018-01-18	279.48	279.96	278.58	279.14	261.21902831	100728006.0	-0.00168091269983206
48	2018-01-19	279.8	280.41	279.14	280.41	262.407493475	140920098.0	0.004549688328437496
49	2018-01-22	280.17	282.69	280.11	282.69	264.541115974	91322408.0	0.008130951107307105
50	2018-01-23	282.74	283.62	282.37	283.29	265.102595579	97084700.0	0.002122466305847448
51	2018-01-24	284.02	284.7	281.84	283.18	264.999657652	134816117.0	-0.0003882946803629439
52	2018-01-25	284.16	284.27	282.4	283.3	265.111953573	84587313.0	0.00042375874002398284
53	2018-01-26	284.25	286.63	283.96	286.58	268.181375414	107743119.0	0.011577832686198386
54	2018-01-29	285.93	286.43	284.5	284.68	266.403356665	90118337.0	-0.006629911368553176
55	2018-01-30	282.6	284.74	281.22	281.76	263.670822586	131796419.0	-0.010257130813545068
56	2018-01-31	282.73	283.3	280.68	281.9	263.801834494	118948131.0	0.0004968767745598957
57	2018-02-01	281.07	283.06	280.68	281.58	263.502378705	90102470.0	-0.001135154310038966
58	2018-02-02	280.08	280.23	275.41	275.45	257.765928738	173174790.0	-0.02177001207472118
59	2018-02-05	273.45	275.85	263.31	263.93	246.985520319	294681816.0	-0.04182247231802494
60	2018-02-06	259.94	269.7	258.7	269.13	251.851676897	355026782.0	0.0197021937634978
61	2018-02-07	268.5	272.36	267.58	267.67	250.485409858	167376100.0	-0.005424887600787631
62	2018-02-08	268.01	268.17	257.59	257.63	241.089984465	246449505.0	-0.03750887286584237
63	2018-02-09	260.8	263.61	252.92	261.5	244.711527918	283565315.0	0.015021542522221765
64	2018-02-12	263.83	267.01	261.66	265.34	248.304997391	143735976.0	0.014684512428298158
65	2018-02-13	263.97	266.62	263.31	266.0	248.922624957	81223640.0	0.0024873746890783366
66	2018-02-14	264.31	270.0	264.3	269.59	252.282144595	120735685.0	0.013496240601503562
67	2018-02-15	271.57	273.04	268.77	273.03	255.501294331	111200286.0	0.012760117215030231
68	2018-02-16	272.32	275.32	272.27	273.11	255.576158278	160420135.0	0.00029300809434884556
69	2018-02-20	272.03	273.67	270.5	271.4	253.975941404	86369662.0	-0.006261213430486023
70	2018-02-21	271.9	274.72	269.94	270.05	252.712612292	98883740.0	-0.004974207811348386
71	2018-02-22	271.1	273.05	269.64	270.4	253.040142062	110511290.0	0.0012960562858728153
72	2018-02-23	271.79	274.71	271.25	274.71	257.073437225	92766428.0	0.015939349112426004
73	2018-02-26	275.93	278.01	275.26	277.9	260.058637126	86491406.0	0.01161224564085761
74	2018-02-27	278.11	278.92	274.36	274.43	256.81141341	99099165.0	-0.012486505937387427
75	2018-02-28	275.68	276.19	271.29	271.65	254.209891239	121907767.0	-0.010130087818387312
76	2018-03-01	271.41	273.17	266.0	267.7	250.513483838	176855077.0	-0.014540769372354045
77	2018-03-02	265.8	269.72	264.82	269.08	251.80488693	139083217.0	0.005155024280911524
78	2018-03-05	267.73	272.89	267.61	272.19	254.715222884	97307387.0	0.011557900995986303
79	2018-03-06	273.3	273.39	271.18	272.88	255.36092443	79213163.0	0.0025349939380578945
80	2018-03-07	270.42	273.18	270.2	272.78	255.267344496	87063502.0	-0.00036646144825569493
81	2018-03-08	273.55	274.24	272.42	274.1	256.502599627	66901150.0	0.004839064447540231
82	2018-03-09	275.7	278.87	275.34	278.87	260.966362488	113625335.0	0.017402407880335646
83	2018-03-12	279.2	279.91	278.08	278.52	260.638832718	71924793.0	-0.0012550650840894573
84	2018-03-13	279.84	280.41	276.03	276.72	258.954393903	91968937.0	-0.006462731581214798
85	2018-03-14	277.81	278.02	274.67	275.3	257.625558837	105895079.0	-0.005131540907776899
86	2018-03-15	275.88	276.61	274.43	275.0	257.344819035	83433038.0	-0.0010897203051217774
87	2018-03-16	274.5	275.39	274.14	274.2	257.622545563	100343673.0	-0.0029090909090909722
88	2018-03-19	273.35	274.4	268.62	270.49	254.136842996	109208442.0	-0.01353026987600281
89	2018-03-20	270.94	271.67	270.18	270.95	254.569032532	59757271.0	0.0017006173980553818
90	2018-03-21	270.9	273.27	270.19	270.43	254.080470447	78709578.0	-0.0019191732792027683
91	2018-03-22	267.91	268.87	263.36	263.67	247.729163343	148785916.0	-0.024997226639056236
92	2018-03-23	264.17	264.54	257.83	258.05	242.448934656	183534751.0	-0.021314521940304143
93	2018-03-26	262.13	265.43	259.41	265.11	249.082104501	141956102.0	0.027359038945940606
94	2018-03-27	266.17	266.77	258.84	260.6	244.844767957	129941445.0	-0.01701180641997657
95	2018-03-28	260.75	262.64	258.58	259.83	244.121320254	146452306.0	-0.002954719877206635
96	2018-03-29	261.12	265.26	259.84	263.15	247.240601258	124244790.0	0.012777585344263542
97	2018-04-02	262.55	263.13	254.67	257.47	241.904000023	186286343.0	-0.021584647539426016
98	2018-04-03	258.87	261.31	256.84	260.77	245.004490177	119956861.0	0.01281702722647271
99	2018-04-04	256.75	264.36	256.6	263.56	247.625813671	123715339.0	0.010699083483529659
100	2018-04-05	265.55	266.64	264.32	265.64	249.580062011	82652618.0	0.00789194111397773
101	2018-04-06	263.42	265.11	258.0	259.72	244.017970582	179521209.0	-0.02228580033127525
102	2018-04-09	261.37	264.84	259.94	261.0	245.220584945	105442932.0	0.004928384413984244
103	2018-04-10	264.27	266.04	262.98	265.15	249.1196862	105573736.0	0.015900383141762342
104	2018-04-11	263.47	265.64	263.39	263.76	247.813722166	91140243.0	-0.005242315670375253
105	2018-04-12	265.26	267.0	265.06	265.93	249.852529328	68890480.0	0.00822717622080682
106	2018-04-13	267.41	267.54	264.01	265.15	249.1196862	85079176.0	-0.0029331026961983975
107	2018-04-16	267.0	268.2	266.07	267.33	251.167888787	63405287.0	0.008221761267207306
108	2018-04-17	269.33	270.87	268.75	270.19	253.854980254	64682036.0	0.010698387760445849
109	2018-04-18	270.69	271.3	269.87	270.39	254.042888749	57303857.0	0.0007402198452939324
110	2018-04-19	269.65	269.88	267.72	268.89	252.633575042	77655909.0	-0.005547542438699704
111	2018-04-20	268.81	269.06	265.61	266.61	250.491418208	99953133.0	-0.008479303804529659
112	2018-04-23	267.26	267.89	265.35	266.57	250.453836509	65557954.0	-0.00015003188177498128
113	2018-04-24	267.73	267.98	261.28	262.98	247.080879038	112885452.0	-0.013467381925948096
114	2018-04-25	262.91	264.13	260.85	263.63	247.691581644	103756753.0	0.0024716708494940676
115	2018-04-26	264.79	267.25	264.29	266.31	250.209555467	67731942.0	0.010165762621856311
116	2018-04-27	267.0	267.34	265.5	266.56	250.444441084	57053647.0	0.0009387555855957519
117	2018-04-30	267.26	267.89	264.43	264.51	248.518379019	82182324.0	-0.007690576230492185
118	2018-05-01	263.87	265.1	262.11	264.98	248.95996398	74203365.0	0.0017768704396809998
119	2018-05-02	264.76	265.68	262.76	263.2	247.287578382	86368943.0	-0.006717488112310432
120	2018-05-03	262.26	263.36	259.05	262.62	246.742643749	136311479.0	-0.0022036474164133235
121	2018-05-04	261.52	266.79	261.15	266.02	249.93708815	91222075.0	0.012946462569491946
122	2018-05-07	266.89	268.02	266.11	266.92	250.782676374	55304907.0	0.0033832042703556553
123	2018-05-08	266.5	267.33	265.15	266.92	250.782676374	67499247.0	0.0
124	2018-05-09	267.68	269.87	267.09	269.5	253.206695949	59666143.0	0.009665817473400118
125	2018-05-10	270.34	272.39	270.22	272.02	255.574342976	72063931.0	0.00935064935064922
126	2018-05-11	272.16	273.15	271.58	272.85	256.354163227	59871511.0	0.0030512462318947886
127	2018-05-14	273.34	274.08	272.36	272.98	256.476303749	54790606.0	0.000476452263148186
128	2018-05-15	271.59	271.61	270.03	271.1	254.709963903	87036136.0	-0.006886951425012833
129	2018-05-16	271.14	272.76	271.11	272.24	255.78104232	53942631.0	0.0042050903725561195
130	2018-05-17	271.94	273.23	271.13	272.01	255.564947552	56536400.0	-0.0008448427857773444
131	2018-05-18	271.62	272.03	270.93	271.33	254.926058671	64367959.0	-0.002499908091614267
132	2018-05-21	273.01	273.98	272.57	273.37	256.842725312	58025875.0	0.0075185198835368006
133	2018-05-22	273.96	274.25	272.24	272.61	256.128673034	52966358.0	-0.0027801148626402927
134	2018-05-23	271.17	273.39	270.99	273.36	256.833329888	64694184.0	0.002751183008693703
135	2018-05-24	272.91	273.22	270.78	272.8	256.307186104	76043827.0	-0.0020485806262803274
136	2018-05-25	272.15	272.86	271.58	272.15	255.696483498	56374755.0	-0.0023826979472142407
137	2018-05-29	270.31	271.17	267.76	269.02	252.755715563	115908607.0	-0.011501010472166118
138	2018-05-30	270.5	273.11	270.42	272.61	256.128673034	69678449.0	0.013344732733625797
139	2018-05-31	272.15	272.49	270.26	270.94	254.559637108	93519941.0	-0.00612596749935812
140	2018-06-01	272.41	273.94	272.33	273.6	257.058820081	71258411.0	0.009817671809256856
141	2018-06-04	274.53	275.19	274.26	274.9	258.280225293	45385166.0	0.004751461988304007
142	2018-06-05	275.05	275.53	274.18	275.1	258.468133787	51135038.0	0.0007275372862860507
143	2018-06-06	275.79	277.52	275.09	277.4	260.629081471	62732215.0	0.008360596146855581
144	2018-06-07	277.95	278.28	276.34	277.37	260.600895197	72969402.0	-0.00010814708002870876
145	2018-06-08	276.85	278.25	276.66	278.19	261.371320023	72139719.0	0.0029563399069834073
146	2018-06-11	278.44	279.37	278.31	278.56	261.718950737	58892515.0	0.0013300262410582686
147	2018-06-12	279.03	279.33	278.19	278.92	262.057186027	72329028.0	0.001292360712234375
148	2018-06-13	279.19	279.48	277.8	278.03	261.220993227	79070610.0	-0.003190879105119948
149	2018-06-14	279.01	279.33	278.06	278.73	261.878672957	77097620.0	0.002517713915764608
150	2018-06-15	276.6	277.51	275.35	277.13	261.545699105	120041562.0	-0.00574032217558218
151	2018-06-18	275.49	276.7	274.95	276.56	261.00775284	52917581.0	-0.0020567964493197755
152	2018-06-19	274.0	275.75	273.53	275.5	260.00736154	97531510.0	-0.00383280300838873
153	2018-06-20	276.27	276.72	275.59	275.97	260.450931267	53785486.0	0.0017059891107078506
154	2018-06-21	275.96	275.98	273.68	274.24	258.818217164	71061404.0	-0.00626879733304353
155	2018-06-22	275.66	275.79	274.49	274.74	259.290099853	56612003.0	0.0018232205367560983
156	2018-06-25	273.44	273.62	269.1	271.0	255.760417341	137854162.0	-0.013612870350149242
157	2018-06-26	271.64	272.56	270.79	271.6	256.326676567	68683211.0	0.0022140221402215943
158	2018-06-27	272.26	273.87	269.18	269.35	254.203204467	104960655.0	-0.008284241531664183
159	2018-06-28	269.29	271.75	268.49	270.89	255.656603149	76650517.0	0.005717467978466617
160	2018-06-29	272.12	273.66	271.15	271.28	256.024671646	97592499.0	0.0014396987707185893
161	2018-07-02	269.51	272.04	269.24	271.86	256.572055565	63554774.0	0.002138012385727084
162	2018-07-03	272.87	272.98	270.42	270.9	255.666040803	42187071.0	-0.003531229309203354
163	2018-07-05	272.17	273.18	270.96	273.11	257.751762287	56925919.0	0.0081579918789223
164	2018-07-06	273.14	275.84	272.71	275.42	259.93186031	66493696.0	0.008458130423638854
165	2018-07-09	276.55	277.96	276.5	277.9	262.272398446	50550399.0	0.009004429598431285
166	2018-07-10	278.41	279.01	278.08	278.9	263.216163824	51966829.0	0.003598416696653395
167	2018-07-11	277.15	278.04	276.52	276.86	261.290882453	77054739.0	-0.007314449623520791
168	2018-07-12	278.28	279.43	277.6	279.37	263.659733551	60124687.0	0.009065953911724378
169	2018-07-13	279.17	279.93	278.66	279.59	263.867361934	48234964.0	0.0007874861295056323
170	2018-07-16	279.64	279.8	278.84	279.34	263.63142059	48201038.0	-0.0008941664580278674
171	2018-07-17	278.47	280.91	278.41	280.47	264.697875467	52315500.0	0.004045249516718252
172	2018-07-18	280.56	281.18	280.06	281.06	265.25469704	44593465.0	0.002103611794487703
173	2018-07-19	280.31	280.74	279.46	280.0	264.254305739	61412117.0	-0.003771436703906672
174	2018-07-20	279.77	280.48	279.5	279.68	263.952300818	82372729.0	-0.0011428571428571122
175	2018-07-23	279.45	280.43	279.06	280.2	264.443058815	47047565.0	0.0018592677345536934
176	2018-07-24	281.79	282.56	280.63	281.61	265.773767997	68026935.0	0.005032119914347044
177	2018-07-25	281.33	284.37	281.28	284.01	268.038804904	78882927.0	0.008522424629807013
178	2018-07-26	283.2	284.11	283.09	283.34	267.406482101	57919495.0	-0.002359071863666795
179	2018-07-27	283.71	283.82	280.38	281.42	265.594452576	76783177.0	-0.00677631114561994
180	2018-07-30	281.51	281.69	279.36	279.95	264.20711747	63742508.0	-0.0052235093454623405
181	2018-07-31	280.81	282.02	280.38	281.33	265.509513692	68570493.0	0.004929451687801345
182	2018-08-01	281.56	282.13	280.13	280.86	265.065943964	53853326.0	-0.001670635908008311
183	2018-08-02	279.39	282.58	279.16	282.39	266.509904992	63426363.0	0.005447553941465344
184	2018-08-03	282.53	283.66	282.33	283.6	267.651861099	53935386.0	0.004284854279542616
185	2018-08-06	283.64	284.99	283.2	284.64	268.633377092	39400887.0	0.0036671368124117087
186	2018-08-07	285.39	286.01	285.24	285.58	269.520516547	43196646.0	0.003302417088251852
187	2018-08-08	285.39	285.91	284.94	285.46	269.407264701	42114551.0	-0.0004201974928216279
188	2018-08-09	285.53	285.97	284.92	285.07	269.039196204	35716976.0	-0.0013662159321795597
189	2018-08-10	283.45	284.06	282.36	283.16	267.236604333	77076044.0	-0.006700108745220312
190	2018-08-13	283.47	284.16	281.77	282.1	266.236213032	65732909.0	-0.0037434665913265164
191	2018-08-14	282.92	284.17	282.48	283.9	267.934990712	43842031.0	0.006380716058135283
192	2018-08-15	282.38	282.54	280.16	281.78	265.934208111	102925355.0	-0.007467418104966539
193	2018-08-16	283.4	285.04	283.36	284.06	268.085993173	69967919.0	0.008091418837391062
194	2018-08-17	283.83	285.56	283.37	285.06	269.02975855	65618481.0	0.003520383017672213
195	2018-08-20	285.57	285.97	285.06	285.67	269.605455431	39807490.0	0.002139900371851633
196	2018-08-21	286.25	287.31	285.71	286.34	270.237778234	67271983.0	0.0023453635313472887
197	2018-08-22	285.88	286.76	285.58	286.17	270.077338119	44993333.0	-0.0005936997974435032
198	2018-08-23	285.97	286.94	285.43	285.79	269.718707276	49204851.0	-0.0013278820281650283
199	2018-08-24	286.44	287.67	286.38	287.51	271.341983725	57487399.0	0.006018405122642401
200	2018-08-27	288.86	289.9	288.68	289.78	273.484331133	57072377.0	0.007895377552085137
201	2018-08-28	290.3	290.42	289.4	289.92	273.616458285	46943472.0	0.0004831251294086236
202	2018-08-29	290.16	291.74	289.89	291.48	275.088732275	61485514.0	0.005380794701986824
203	2018-08-30	290.94	291.36	289.63	290.3	273.975089129	61229501.0	-0.004048305201042934
204	2018-08-31	289.84	290.81	289.29	290.31	273.984526783	66140838.0	3.444712366507119e-05
205	2018-09-04	289.84	290.21	288.68	289.81	273.512644094	57594367.0	-0.0017222968550859585
206	2018-09-05	289.41	289.64	287.89	289.03	272.776507099	72452437.0	-0.0026914185155793025
207	2018-09-06	289.15	289.49	287.0	288.16	271.955431221	65909863.0	-0.0030100681590145006
208	2018-09-07	286.98	288.7	286.71	287.6	271.426922609	73524824.0	-0.0019433647973348123
209	2018-09-10	288.74	289.04	287.88	288.1	271.898805298	50191113.0	0.00173852573018074
210	2018-09-11	287.37	289.55	286.98	289.05	272.795382407	50530492.0	0.0032974661575841946
211	2018-09-12	289.06	289.8	288.23	289.12	272.861445983	59810758.0	0.0002421726344923325
212	2018-09-13	290.32	291.04	290.0	290.83	274.475284779	51034222.0	0.005914499169894727
213	2018-09-14	291.06	291.27	290.0	290.88	274.522473048	55079875.0	0.0001719217412234908
214	2018-09-17	290.82	290.86	289.03	289.34	273.069074366	68244043.0	-0.005294279427942916
215	2018-09-18	289.58	291.58	289.55	290.91	274.550786009	61930407.0	0.005426142254786992
216	2018-09-19	290.97	291.69	290.83	291.22	274.843353276	49080562.0	0.001065621669932293
217	2018-09-20	292.64	293.94	291.24	293.58	277.070639568	100360646.0	0.008103839022045145
218	2018-09-21	293.09	293.22	291.81	291.99	276.818276706	105479656.0	-0.005415900265685614
219	2018-09-24	291.34	291.5	290.37	291.02	275.89867765	53409645.0	-0.003322031576423967
220	2018-09-25	291.53	291.65	290.48	290.75	275.642706778	44370037.0	-0.000927771287196677
221	2018-09-26	290.91	292.24	289.41	289.88	274.817911748	79739674.0	-0.0029922613929492803
222	2018-09-27	290.41	291.91	290.1	290.69	275.585824362	59249455.0	0.002794259693666312
223	2018-09-28	289.99	291.28	289.95	290.72	275.61426557	70091385.0	0.00010320272455199841
224	2018-10-01	292.11	292.93	290.98	291.73	276.571786237	62078937.0	0.0034741331865713043
225	2018-10-02	291.56	292.36	291.14	291.56	276.410619392	47258227.0	-0.0005827306070682603
226	2018-10-03	292.74	293.21	291.32	291.72	276.562305834	64694594.0	0.000548772122376251
227	2018-10-04	291.18	291.24	287.66	289.44	274.400774032	111545910.0	-0.007815713698066773
228	2018-10-05	289.69	290.27	286.22	287.82	272.864948804	105951698.0	-0.005597014925373123
229	2018-10-08	287.05	288.22	285.5	287.82	272.864948804	87742172.0	0.0
230	2018-10-09	287.39	288.86	286.77	287.4	272.466771894	74338982.0	-0.0014592453616844026
231	2018-10-10	286.83	286.91	277.88	278.3	263.839605491	214731042.0	-0.03166318719554617
232	2018-10-11	277.08	278.9	270.36	272.17	258.028118672	274840491.0	-0.022026590010779667
233	2018-10-12	276.77	277.09	272.37	275.95	261.61171087	183186492.0	0.013888378586912387
234	2018-10-15	275.55	277.04	274.3	274.4	260.142248461	102263717.0	-0.005616959594129445
235	2018-10-16	276.6	280.82	276.07	280.4	265.830490045	118255834.0	0.02186588921282806
236	2018-10-17	280.44	281.15	277.56	280.45	265.877892058	110625987.0	0.00017831669044232612
237	2018-10-18	279.4	280.07	274.97	276.4	262.038328989	134557525.0	-0.014441076840791656
238	2018-10-19	277.13	279.3	275.47	276.25	261.896122949	139901634.0	-0.0005426917510853446
239	2018-10-22	277.0	277.36	274.41	275.01	260.720553022	82415812.0	-0.004488687782805423
240	2018-10-23	270.95	274.87	268.61	273.61	259.393296652	146352719.0	-0.005090723973673605
241	2018-10-24	273.33	273.76	264.7	265.32	251.534042863	177806697.0	-0.030298600197361303
242	2018-10-25	267.38	271.81	266.23	270.08	256.04671452	138061545.0	0.0179406000301523
243	2018-10-26	265.92	271.0	262.29	265.33	251.543523266	201574596.0	-0.017587381516587675
244	2018-10-29	268.8	270.25	259.85	263.86	250.149904077	160749101.0	-0.005540270606414488
245	2018-10-30	263.67	268.12	263.12	267.77	253.85674151	157115995.0	0.014818464337148285
246	2018-10-31	270.65	273.23	270.12	270.63	256.568136665	128296325.0	0.010680808156253496
247	2018-11-01	271.6	273.73	270.38	273.51	259.298492626	99495037.0	0.010641835716661108
248	2018-11-02	274.75	275.23	269.59	271.89	257.762667398	122634107.0	-0.005923000987166804
249	2018-11-05	272.44	274.01	271.35	273.39	259.184727794	65622482.0	0.005516936996579513
250	2018-11-06	273.32	275.3	273.25	275.12	260.824837451	60085894.0	0.0063279563992830745
251	2018-11-07	277.56	281.1	277.08	281.01	266.408794606	102752099.0	0.02140883977900554
252	2018-11-08	280.11	281.22	279.22	280.5	265.925294072	65584886.0	-0.001814882032667886
253	2018-11-09	279.03	279.24	276.18	277.76	263.327663748	98812561.0	-0.00976827094474153
254	2018-11-12	277.19	277.46	271.99	272.57	258.407334777	99673574.0	-0.018685195852534586
255	2018-11-13	273.09	275.33	271.25	272.06	257.923834243	98176610.0	-0.001871078988883501
256	2018-11-14	274.16	274.61	268.45	270.2	256.160479352	125335931.0	-0.006836727192531145
257	2018-11-15	268.78	273.54	267.01	273.02	258.833952896	135101437.0	0.010436713545521892
258	2018-11-16	271.79	274.75	271.21	273.73	259.507061484	126668040.0	0.0026005420848291827
259	2018-11-19	273.05	273.38	268.07	269.1	255.117635061	103061706.0	-0.016914477770065384
260	2018-11-20	265.36	267.0	263.15	264.12	250.396394546	136021311.0	-0.018506131549609894
261	2018-11-21	265.86	267.15	265.01	265.02	251.249630784	75563743.0	0.0034075420263515177
262	2018-11-23	263.18	264.82	263.07	263.25	249.571599516	42807878.0	-0.006678741227077123
263	2018-11-26	265.78	267.75	265.34	267.5	253.600770639	79981362.0	0.01614434947768273
264	2018-11-27	266.34	268.4	265.66	268.4	254.454006876	75502441.0	0.0033644859813082295
265	2018-11-28	269.6	274.58	268.33	274.58	260.312895708	127629633.0	0.023025335320417284
266	2018-11-29	273.71	275.55	272.43	273.98	259.74407155	82346420.0	-0.002185155510233683
267	2018-11-30	273.81	276.28	273.45	275.65	261.327298791	98204190.0	0.006095335425943427
268	2018-12-03	280.28	280.4	277.51	279.3	264.787645755	103017719.0	0.013241429348812117
269	2018-12-04	278.37	278.85	269.9	270.25	256.207881365	177986013.0	-0.0324024346580738
270	2018-12-06	265.92	269.97	262.44	269.84	255.819184857	204185411.0	-0.0015171137835338078
271	2018-12-07	269.46	271.22	262.63	263.57	249.874972401	161018923.0	-0.02323599169878443
272	2018-12-10	263.37	265.16	258.62	264.07	250.348992533	151445885.0	0.0018970292521911514
273	2018-12-11	267.66	267.87	262.48	264.13	250.405874949	121504431.0	0.00022721248153900753
274	2018-12-12	267.47	269.0	265.37	265.46	251.6667685	97976706.0	0.005035399235225002
275	2018-12-13	266.52	267.49	264.12	265.37	251.581444876	96662717.0	-0.0003390341294355892
276	2018-12-14	262.96	264.03	259.85	260.47	246.936047582	116961071.0	-0.01846478501714577
277	2018-12-17	259.4	260.65	253.53	255.36	242.091561833	165492257.0	-0.019618382155334624
278	2018-12-18	257.2	257.95	253.28	255.08	241.826110559	134515094.0	-0.0010964912280702066
279	2018-12-19	255.17	259.4	249.35	251.26	238.20459675	214992763.0	-0.014975693899953013
280	2018-12-20	249.86	251.62	244.65	247.17	234.32711207	252053377.0	-0.01627795908620555
281	2018-12-21	246.74	249.71	239.98	240.7	229.554108557	255345633.0	-0.02617631589594205
282	2018-12-24	239.04	240.84	234.27	234.34	223.488615701	147311588.0	-0.026422933111757363
283	2018-12-26	235.97	246.18	233.76	246.18	234.780350829	218485360.0	0.05052487838183839
284	2018-12-27	242.57	248.29	238.96	248.07	236.582832196	186267342.0	0.00767730928588839
285	2018-12-28	249.58	251.4	246.45	247.75	236.277650166	153100189.0	-0.0012899584794614505
286	2018-12-31	249.56	250.19	247.47	249.92	238.34716581	144299370.0	0.00875882946518658
287	2019-01-02	245.98	251.21	245.95	250.18	238.59512621	126925199.0	0.0010403329065302724
288	2019-01-03	248.23	248.57	243.67	244.21	232.901573953	144140692.0	-0.02386281877048524
289	2019-01-04	247.59	253.11	247.17	252.39	240.702789608	142628834.0	0.03349576184431413
290	2019-01-07	252.69	255.95	251.69	254.38	242.60064036	103139100.0	0.007884623004080993
291	2019-01-08	256.82	257.31	254.0	256.77	244.87996865	102512587.0	0.009395392719553364
292	2019-01-09	257.56	258.91	256.19	257.97	246.024401264	95006554.0	0.00467344315924767
293	2019-01-10	256.26	259.16	255.5	258.88	246.892262664	96823923.0	0.0035275419622435855
294	2019-01-11	257.68	259.01	257.03	258.98	246.987632048	73858110.0	0.000386279357231345
295	2019-01-14	256.86	258.3	256.41	257.4	245.480795773	70908227.0	-0.006100857209051069
296	2019-01-15	257.82	260.7	257.81	260.35	248.294192616	85208271.0	0.011460761460761582
297	2019-01-16	260.83	261.97	260.6	260.98	248.895019739	77636710.0	0.002419819473785223
298	2019-01-17	260.01	263.92	259.96	262.96	250.783333552	96118435.0	0.0075867882596365455
299	2019-01-18	264.98	266.98	263.0	266.46	254.121262011	127900303.0	0.01331000912686342
300	2019-01-22	264.82	265.06	261.06	262.86	250.687964168	115531183.0	-0.013510470614726322
301	2019-01-23	264.01	264.79	260.66	263.41	251.212495783	86030287.0	0.0020923685612113108
302	2019-01-24	263.21	264.2	262.08	263.55	251.346012921	59204139.0	0.0005314908317830547
303	2019-01-25	265.61	266.7	263.66	265.78	253.472750196	96883358.0	0.008461392525137335
304	2019-01-28	263.39	263.83	261.79	263.76	251.546288629	85613655.0	-0.007600270900744888
305	2019-01-29	263.92	264.55	262.48	263.41	251.212495783	66136334.0	-0.001326963906581602
306	2019-01-30	265.1	268.52	264.25	267.58	255.189399117	92473671.0	0.015830834060969412
307	2019-01-31	267.51	270.47	267.27	269.93	257.430579654	104012073.0	0.008782420210778241
308	2019-02-01	270.15	271.2	269.18	270.06	257.554559854	85782524.0	0.00048160634238514355
309	2019-02-04	270.11	272.03	269.36	271.96	259.36657816	60744844.0	0.007035473598459463
310	2019-02-05	272.44	273.44	271.88	273.1	260.453789143	79552774.0	0.004191792910722247
311	2019-02-06	272.79	273.34	271.92	272.74	260.110459359	58347791.0	-0.001318198462101794
312	2019-02-07	270.94	271.55	268.29	270.14	257.630855361	95481961.0	-0.009532888465205058
313	2019-02-08	268.75	270.58	267.83	270.47	257.94557433	75788861.0	0.0012215888058044744
314	2019-02-11	271.2	271.49	270.03	270.62	258.088628407	68021423.0	0.0005545901578731804
315	2019-02-12	272.42	274.52	272.34	274.1	261.407482989	72270221.0	0.012859359988175445
316	2019-02-13	275.03	275.93	274.56	274.99	262.256270511	65277204.0	0.0032469901495804088
317	2019-02-14	273.78	275.64	272.87	274.38	261.674517265	83234396.0	-0.002218262482272082
318	2019-02-15	276.36	277.41	276.13	277.37	264.526061863	97088659.0	0.010897295721262523
319	2019-02-19	276.48	278.58	276.47	277.85	264.983834908	59120804.0	0.001730540433356298
320	2019-02-20	277.81	278.92	277.25	278.41	265.517903462	76610767.0	0.002015475976246295
321	2019-02-21	277.7	278.1	276.35	277.42	264.573746555	64214727.0	-0.0035559067562228597
322	2019-02-22	278.11	279.36	277.4	279.14	266.214099969	78114616.0	0.0061999855814287574
323	2019-02-25	280.73	281.31	279.43	279.52	266.57650363	69030699.0	0.0013613240667764703
324	2019-02-26	279.13	280.3	278.9	279.32	266.385764861	56844101.0	-0.0007155123068116609
325	2019-02-27	278.52	279.59	277.48	279.2	266.271321599	56921570.0	-0.0004296147787483662
326	2019-02-28	278.96	279.45	278.32	278.68	265.7754008	69268293.0	-0.0018624641833809852
327	2019-03-01	280.44	280.88	278.82	280.42	267.434828091	78880548.0	0.006243720396153396
328	2019-03-04	281.6	281.87	276.84	279.4	266.462060369	106494637.0	-0.003637401041295285
329	2019-03-05	279.54	279.76	278.41	279.02	266.099656707	59114559.0	-0.0013600572655690923
330	2019-03-06	279.15	279.16	276.97	277.33	264.487914109	75039771.0	-0.006056913482904491
331	2019-03-07	276.83	276.99	274.07	275.01	262.275344388	94885089.0	-0.008365485162081243
332	2019-03-08	272.94	274.65	272.42	274.46	261.750812773	85795799.0	-0.0019999272753717934
333	2019-03-11	275.26	278.62	275.23	278.44	265.546514277	65098897.0	0.014501202360999832
334	2019-03-12	279.06	280.07	278.85	279.49	266.547892815	79667530.0	0.0037710099123688945
335	2019-03-13	280.48	282.38	280.3	281.34	268.312226428	80639153.0	0.006619199255787134
336	2019-03-14	281.37	281.84	280.67	281.16	268.140561536	67518366.0	-0.0006397952655148309
337	2019-03-15	280.54	282.21	280.33	281.31	269.459615494	81308979.0	0.0005335040546308178
338	2019-03-18	281.55	282.66	281.3	282.33	270.436647266	62199806.0	0.003625893142796155
339	2019-03-19	283.51	284.36	281.41	282.4	270.503698466	90268121.0	0.00024793681153267855
340	2019-03-20	282.16	283.5	280.32	281.55	269.689505322	84609210.0	-0.003009915014164144
341	2019-03-21	280.64	285.18	280.59	284.73	272.735545553	79550375.0	0.011294619072988787
342	2019-03-22	283.22	283.8	279.18	279.25	267.486394464	122659286.0	-0.019246303515611296
343	2019-03-25	278.87	280.19	277.64	279.04	267.285240864	85575197.0	-0.0007520143240823396
344	2019-03-26	280.99	282.18	279.56	281.12	269.277619379	68125920.0	0.007454128440366858
345	2019-03-27	281.11	281.76	277.93	279.65	267.869544178	72224722.0	-0.005229083665338696
346	2019-03-28	280.35	281.21	279.07	280.71	268.884890922	56238545.0	0.003790452351153162
347	2019-03-29	282.39	282.84	281.14	282.48	270.580328409	82186806.0	0.006305439777706701
348	2019-04-01	284.7	286.16	284.4	285.83	273.789207268	77617945.0	0.011859246672330626
349	2019-04-02	286.04	286.23	285.09	285.97	273.923309668	40070351.0	0.0004898016303398478
350	2019-04-03	287.32	287.76	285.75	286.42	274.354353097	68243202.0	0.0015735916354862045
351	2019-04-04	286.78	287.46	286.01	287.18	275.082337554	48997505.0	0.0026534459884086647
352	2019-04-05	287.92	288.63	287.6	288.57	276.413782813	58621729.0	0.004840169928267857
353	2019-04-08	288.1	288.91	287.37	288.79	276.624515156	53566335.0	0.0007623800117824153
354	2019-04-09	287.72	288.08	286.7	287.31	275.206861212	66142316.0	-0.005124831192215851
355	2019-04-10	287.77	288.39	287.31	288.29	276.145578012	52601499.0	0.003410949845115141
356	2019-04-11	288.83	288.84	287.58	288.21	276.068948069	55093100.0	-0.0002774983523536889
357	2019-04-12	290.0	290.47	288.26	290.16	277.936802928	69727782.0	0.006765899864682234
358	2019-04-15	290.24	290.35	289.08	289.97	277.754806813	49596685.0	-0.0006548111386820432
359	2019-04-16	290.95	291.01	289.5	290.16	277.936802928	52153197.0	0.0006552401972617083
360	2019-04-17	291.4	291.43	288.99	289.45	277.256712185	58268295.0	-0.0024469258340227285
361	2019-04-18	290.1	290.32	288.66	290.02	277.802700528	68708513.0	0.0019692520297114324
362	2019-04-22	289.17	290.44	289.07	290.27	278.042169099	40160140.0	0.0008620095165849939
363	2019-04-23	290.68	293.14	290.42	292.88	280.542220987	52246633.0	0.008991628483825398
364	2019-04-24	292.79	293.16	292.07	292.23	279.919602701	50392914.0	-0.0022193389784210815
365	2019-04-25	292.12	292.78	290.73	292.05	279.747185329	57770862.0	-0.000615953187557805
366	2019-04-26	292.1	293.49	291.24	293.41	281.049894358	50916423.0	0.004656736860126687
367	2019-04-29	293.51	294.45	293.41	293.87	281.49051653	57197747.0	0.0015677720595752564
368	2019-04-30	293.49	294.34	291.92	294.02	281.634197673	81111733.0	0.0005104297818763204
369	2019-05-01	294.72	294.95	291.8	291.81	279.5172955	71671870.0	-0.007516495476498131
370	2019-05-02	291.68	292.7	289.52	291.18	278.9138347	65030170.0	-0.002158939035673879
371	2019-05-03	292.82	294.34	291.3	294.03	281.643776416	56543653.0	0.009787760148361802
372	2019-05-06	289.25	293.31	288.9	292.82	280.48474853	107198069.0	-0.004115226337448541
373	2019-05-07	290.15	290.81	285.81	287.93	275.800743269	144729908.0	-0.01669967898367597
374	2019-05-08	287.53	289.43	286.87	287.53	275.417593555	91568287.0	-0.00138922654811946
375	2019-05-09	285.23	287.33	283.3	286.66	274.584242926	103471104.0	-0.0030257712238721535
376	2019-05-10	285.62	288.94	282.3	288.1	275.963581898	112429293.0	0.005023372636572931
377	2019-05-13	282.42	283.49	279.93	280.86	269.028572065	127290527.0	-0.025130163137799366
378	2019-05-14	281.99	285.1	281.85	283.4	271.461572752	77003230.0	0.009043651641386985
379	2019-05-15	281.59	285.77	281.36	285.06	273.051644067	73956407.0	0.0058574453069866195
380	2019-05-16	285.84	289.21	285.76	287.7	275.580432183	76749643.0	0.009261208166701618
381	2019-05-17	285.14	288.6	285.12	285.84	273.798786011	100353024.0	-0.006465067778936406
382	2019-05-20	284.06	285.96	283.12	283.95	271.98840361	62877610.0	-0.006612090680100713
383	2019-05-21	285.83	286.93	285.55	286.51	274.440561783	46847085.0	0.009015671773199507
384	2019-05-22	285.45	286.69	285.1	285.63	273.597632411	49482472.0	-0.003071446022826385
385	2019-05-23	283.16	283.21	280.57	282.14	270.254651151	98733847.0	-0.012218604488324125
386	2019-05-24	283.74	284.2	282.09	282.78	270.867690695	55268095.0	0.002268377401290156
387	2019-05-28	283.09	284.15	280.13	280.15	268.348481321	70029356.0	-0.009300516302425899
388	2019-05-29	278.91	279.36	276.71	278.27	266.547677663	104972927.0	-0.006710690701409949
389	2019-05-30	279.11	280.04	277.81	279.03	267.275662121	62523780.0	0.0027311603837998355
390	2019-05-31	276.2	277.12	275.24	275.27	263.674054804	86862782.0	-0.013475253556965217
391	2019-06-03	275.31	276.55	273.09	274.57	263.003542804	96427952.0	-0.002542957823228109
392	2019-06-04	277.12	280.68	276.62	280.53	268.71247355	77231889.0	0.021706668609097868
393	2019-06-05	282.33	282.99	280.32	282.96	271.040108066	71169717.0	0.008662175168431263
394	2019-06-06	283.29	285.55	282.57	284.8	272.802596753	69430381.0	0.006502685891998983
395	2019-06-07	285.93	288.85	285.74	287.65	275.532538469	74272199.0	0.010007022471909988
396	2019-06-10	289.37	290.82	288.87	288.97	276.796932527	60799053.0	0.004588910133843438
397	2019-06-11	290.99	291.4	288.18	288.9	276.729881327	58641325.0	-0.00024223967885961262
398	2019-06-12	288.64	289.26	287.82	288.39	276.241365441	47096312.0	-0.0017653167185877061
399	2019-06-13	289.4	289.98	288.62	289.58	277.381235842	48945156.0	0.004126356669787334
400	2019-06-14	289.26	289.93	288.41	289.26	277.07471607	52324716.0	-0.001105048691207977
401	2019-06-17	289.52	290.22	289.18	289.37	277.180082242	39205709.0	0.00038028071631068805
402	2019-06-18	291.39	293.57	290.99	292.4	280.082441329	85434823.0	0.01047102325742122
403	2019-06-19	292.55	293.65	291.47	293.06	280.714638358	78674377.0	0.0022571819425445394
404	2019-06-20	296.04	296.31	293.13	295.86	283.39668636	116570017.0	0.009554357469460317
405	2019-06-21	294.13	295.52	293.76	294.0	282.986333016	83309466.0	-0.0062867572500507896
406	2019-06-24	294.23	294.58	293.47	293.64	282.639819139	47582730.0	-0.001224489795918382
407	2019-06-25	293.7	293.73	290.64	290.76	279.867708121	82028656.0	-0.00980792807519415
408	2019-06-26	291.75	292.31	290.35	290.47	279.588571942	51584902.0	-0.000997386160407121
409	2019-06-27	291.31	292.06	290.89	291.5	280.579986647	40355239.0	0.0035459772093502373
410	2019-06-28	292.58	293.55	292.01	293.0	282.023794468	59350929.0	0.005145797598627766
411	2019-07-01	296.68	296.92	294.33	295.66	284.584147005	79107474.0	0.00907849829351548
412	2019-07-02	295.61	296.49	294.68	296.43	285.325301687	61504544.0	0.0026043428262192414
413	2019-07-03	297.18	298.82	297.02	298.8	287.606518045	40898896.0	0.007995142192085858
414	2019-07-05	297.44	298.64	296.01	298.46	287.279254938	51677326.0	-0.0011378848728247348
415	2019-07-08	297.01	298.26	296.22	296.82	285.70069172	45841772.0	-0.0054948736849158575
416	2019-07-09	295.54	297.52	295.48	297.19	286.056830983	41101279.0	0.0012465467286570941
417	2019-07-10	298.37	299.66	297.78	298.61	287.423635721	58595558.0	0.004778088091793142
418	2019-07-11	299.32	299.58	298.2	299.31	288.097412704	50889481.0	0.0023441947690967524
419	2019-07-12	299.85	300.73	299.51	300.65	289.387214358	40354410.0	0.00447696368313788
420	2019-07-15	301.13	301.13	300.19	300.75	289.483468213	33910261.0	0.00033261267254292015
421	2019-07-16	300.65	300.88	299.44	299.78	288.549805821	40567964.0	-0.003225270157938609
422	2019-07-17	299.75	299.93	297.74	297.74	286.586227184	44102443.0	-0.0068049903262391576
423	2019-07-18	297.19	299.25	296.7	298.83	287.635394201	51701687.0	0.003660912205279754
424	2019-07-19	300.04	300.07	296.98	297.17	286.037580212	71081238.0	-0.005554997824850139
425	2019-07-22	297.61	298.5	297.04	297.9	286.740233352	43687404.0	0.002456506376821155
426	2019-07-23	299.14	300.03	298.22	300.03	288.790440458	44657973.0	0.0071500503524672965
427	2019-07-24	299.19	301.44	299.09	301.44	290.14761981	47213232.0	0.004699530046995415
428	2019-07-25	300.94	301.0	299.11	300.0	288.761564302	55394074.0	-0.004777070063694211
429	2019-07-26	300.76	302.23	300.62	302.01	290.696266783	45084077.0	0.006699999999999928
430	2019-07-29	301.88	302.01	300.85	301.46	290.166870581	38126462.0	-0.0018211317506042768
431	2019-07-30	299.91	301.17	299.49	300.72	289.454592056	45849045.0	-0.002454720360910101
432	2019-07-31	300.99	301.2	295.2	297.43	286.287840234	104245162.0	-0.010940409683426466
433	2019-08-01	297.6	300.87	293.96	294.84	283.794865396	142646576.0	-0.008707931277947889
434	2019-08-02	293.85	294.12	290.9	292.62	281.65802982	116749695.0	-0.007529507529507429
435	2019-08-05	288.09	288.21	281.72	283.82	273.1876906	178745449.0	-0.03007313239013054
436	2019-08-06	285.91	288.04	284.28	287.8	277.01859402	120711682.0	0.01402297230639138
437	2019-08-07	284.4	288.82	282.04	287.97	277.182225573	140572265.0	0.0005906879777624052
438	2019-08-08	289.62	293.62	289.01	293.62	282.620568368	87713904.0	0.019620099315900807
439	2019-08-09	292.58	293.24	289.65	291.62	280.695491272	93729958.0	-0.006811525100470006
440	2019-08-12	289.96	291.61	287.02	288.07	277.278479428	62629500.0	-0.012173376311638506
441	2019-08-13	287.74	294.15	287.36	292.55	281.590652122	94792972.0	0.015551775610094909
442	2019-08-14	288.07	288.74	283.76	283.9	273.264693684	135622053.0	-0.029567595282857795
443	2019-08-15	284.88	285.64	282.39	284.65	273.986597595	101929845.0	0.002641775272983482
444	2019-08-16	286.48	289.33	284.7138	288.85	278.029259495	85825286.0	0.014754962234323044
445	2019-08-19	292.19	293.08	291.44	292.33	281.378893641	53640153.0	0.01204777566210824
446	2019-08-20	291.77	292.36	289.95	290.09	279.222807294	51652752.0	-0.007662573119419869
447	2019-08-21	292.48	292.86	291.72	292.45	281.494398267	49723430.0	0.008135406253231725
448	2019-08-22	293.23	293.93	290.4	292.36	281.407769798	51739292.0	-0.00030774491366036827
449	2019-08-23	290.92	292.76	283.47	284.85	274.179105305	149318151.0	-0.025687508551101357
450	2019-08-26	287.27	288.0	285.58	288.0	277.21110173	72620598.0	0.011058451816745585
451	2019-08-27	289.54	289.95	286.03	286.87	276.123433171	68262998.0	-0.003923611111111058
452	2019-08-28	286.14	289.07	285.25	288.89	278.067761037	58891544.0	0.007041517063478109
453	2019-08-29	291.72	293.16	290.61	292.58	281.619528278	57998913.0	0.012773027796046943
454	2019-08-30	294.22	294.24	291.42	292.45	281.494398267	62831109.0	-0.0004443229202268917
455	2019-09-03	290.57	291.58	289.27	290.74	279.84845735	69078772.0	-0.005847153359548551
456	2019-09-04	293.14	294.06	292.31	294.04	283.024834558	46813644.0	0.01135034738942009
457	2019-09-05	296.79	298.83	294.0	297.82	286.663230268	83197295.0	0.012855393823969496
458	2019-09-06	298.17	298.76	297.42	298.05	286.884614134	49510922.0	0.0007722785575179358
459	2019-09-09	299.14	299.24	297.16	298.2	287.028994916	51086154.0	0.0005032712632107028
460	2019-09-10	297.36	298.2	295.97	298.13	286.961617218	57698673.0	-0.00023474178403748436
461	2019-09-11	298.47	300.34	297.75	300.25	289.002198939	68008165.0	0.007110991849193393
462	2019-09-12	301.25	302.46	300.41	301.29	290.003239028	72546530.0	0.0034637801831807202
463	2019-09-13	301.78	302.17	300.68	301.09	289.810731319	62053458.0	-0.0006638122738891195
464	2019-09-16	299.84	301.14	299.45	300.16	288.915570469	57934320.0	-0.0030887774419606773
465	2019-09-17	299.94	301.02	299.75	300.92	289.647099766	42770135.0	0.0025319829424306217
466	2019-09-18	300.49	301.22	298.24	301.1	289.820356704	73875018.0	0.000598165625415481
467	2019-09-19	301.53	302.63	300.71	301.08	289.801105933	77933334.0	-6.64231152441852e-05
468	2019-09-20	300.36	300.67	297.41	298.28	288.437784623	96939851.0	-0.009299853859439433
469	2019-09-23	297.55	299.0	297.27	298.21	288.370094382	47134009.0	-0.00023467882526484463
470	2019-09-24	299.41	299.84	294.81	295.87	286.107306344	97160127.0	-0.0078468193554877
471	2019-09-25	295.96	298.11	294.33	297.62	287.799562355	73267803.0	0.00591475986074963
472	2019-09-26	297.63	297.86	295.45	297.0	287.200020226	58594707.0	-0.0020831933337813746
473	2019-09-27	297.83	297.95	293.69	295.4	285.652814729	84755721.0	-0.005387205387205496
474	2019-09-30	295.97	297.55	295.92	296.77	286.977609436	52438861.0	0.004637779282329113
475	2019-10-01	297.74	298.46	293.0	293.24	283.56408731	89425082.0	-0.011894733295144344
476	2019-10-02	291.5	291.51	286.64	288.06	278.555009516	124208927.0	-0.017664711499113417
477	2019-10-03	287.81	290.45	284.82	290.42	280.837137623	85718095.0	0.008192737624106217
478	2019-10-04	291.14	294.63	291.08	294.35	284.637461123	66737063.0	0.013532125886646984
479	2019-10-07	293.47	295.26	292.77	293.08	283.40936676	60549809.0	-0.004314591472736717
480	2019-10-08	291.04	291.85	288.49	288.53	279.00950113	101367099.0	-0.015524771393476189
481	2019-10-09	290.75	292.3	290.06	291.27	281.659090543	64341784.0	0.009496412851349945
482	2019-10-10	291.18	294.21	291.0	293.24	283.56408731	54459839.0	0.006763484052597413
483	2019-10-11	296.27	298.74	296.14	296.28	286.503777752	101099695.0	0.010366934933842442
484	2019-10-14	295.93	296.67	295.57	295.95	286.184666619	40467320.0	-0.0011138112596191796
485	2019-10-15	297.1	299.7	296.97	298.88	289.017986684	48123837.0	0.00990032100016891
486	2019-10-16	298.37	299.16	297.92	298.4	288.553825035	50293197.0	-0.0016059957173447659
487	2019-10-17	299.68	300.24	298.52	299.28	289.404788058	46676445.0	0.0029490616621983268
488	2019-10-18	298.69	299.4	297.03	297.97	288.138013558	64293228.0	-0.004377171879176522
489	2019-10-21	299.42	300.21	298.94	299.99	290.091360497	39388285.0	0.006779205960331547
490	2019-10-22	300.58	300.9	298.91	299.01	289.14369713	49028214.0	-0.0032667755591854197
491	2019-10-23	298.73	299.94	298.5	299.88	289.984990119	34857719.0	0.002909601685562313
492	2019-10-24	300.91	301.07	299.46	300.37	290.458821802	35688865.0	0.0016339869281045694
493	2019-10-25	299.74	302.2	299.68	301.6	291.648236027	45145150.0	0.0040949495622066845
494	2019-10-28	302.94	303.85	302.91	303.3	293.292141867	40174540.0	0.005636604774535758
495	2019-10-29	303.0	304.23	302.86	303.21	293.205111558	44201626.0	-0.00029673590504464276
496	2019-10-30	303.43	304.55	301.99	304.14	294.104424752	49542312.0	0.0030671811615712308
497	2019-10-31	304.13	304.13	301.73	303.33	293.32115197	68955393.0	-0.0026632471887946263
498	2019-11-01	304.92	306.19	304.74	306.14	296.038431623	71071915.0	0.00926383806415454
499	2019-11-04	307.85	308.0	306.96	307.37	297.227845848	60270655.0	0.0040177696478735925
500	2019-11-05	307.59	307.92	306.71	307.03	296.89906468	42809998.0	-0.0011061587012396457
501	2019-11-06	307.03	307.4	306.06	307.1	296.96675492	46402927.0	0.0002279907500897238
502	2019-11-07	308.57	309.65	307.66	308.18	298.01111863	53823043.0	0.0035167697818299093
503	2019-11-08	307.8	309.0	307.03	308.94	298.746041241	49019213.0	0.002466091245376001
504	2019-11-11	307.42	308.54	307.27	308.35	298.175509214	35775777.0	-0.0019097559396645813
505	2019-11-12	308.75	309.99	308.15	309.0	298.804061447	46141997.0	0.0021079941624775334
506	2019-11-13	307.91	309.54	307.66	309.1	298.90076179	54261698.0	0.00032362459546941835
507	2019-11-14	308.79	309.64	308.09	309.55	299.335913336	51148052.0	0.001455839534131309
508	2019-11-15	311.02	311.84	310.26	311.79	301.502001031	61990853.0	0.007236310773703902
509	2019-11-18	311.53	312.28	311.03	312.02	301.724411821	49285964.0	0.0007376759998716231
510	2019-11-19	312.68	312.69	311.22	311.93	301.637381512	67663099.0	-0.0002884430485224909
511	2019-11-20	311.28	311.85	309.06	310.77	300.515657527	79200298.0	-0.0037187830603020444
512	2019-11-21	310.89	311.01	309.39	310.27	300.032155809	54403450.0	-0.0016089069086462349
513	2019-11-22	311.09	311.24	309.85	310.96	300.69938818	44803329.0	0.002223869532987477
514	2019-11-25	311.98	313.37	311.98	313.37	303.029866458	48606151.0	0.007750192950861878
515	2019-11-26	313.41	314.28	313.06	314.08	303.716438897	37515200.0	0.0022656923126016526
516	2019-11-27	314.61	315.48	314.37	315.48	305.070243706	44260649.0	0.004457463066734668
517	2019-11-29	314.86	315.13	314.06	314.31	303.938849687	36592740.0	-0.0037086344617726086
518	2019-12-02	314.59	314.66	311.17	311.64	301.356950516	75719967.0	-0.008494798129235481
519	2019-12-03	308.65	309.64	307.13	309.55	299.335913336	74784721.0	-0.006706456167372532
520	2019-12-04	310.7	312.12	310.32	311.46	301.182889897	49007961.0	0.006170247132934792
521	2019-12-05	312.23	312.25	310.58	312.02	301.724411821	40657041.0	0.0017979836897192847
522	2019-12-06	314.12	315.31	314.11	314.87	304.480371611	48926121.0	0.0091340298698801
523	2019-12-09	314.44	315.18	313.8	313.88	303.52303821	34788380.0	-0.0031441547305237627
524	2019-12-10	313.82	314.55	312.81	313.53	303.184587008	52609340.0	-0.001115075825156131
525	2019-12-11	314.03	314.7	313.44	314.42	304.045220065	46889653.0	0.0028386438299365935
526	2019-12-12	314.43	317.99	314.17	317.13	306.665799374	96035635.0	0.008619044590038705
527	2019-12-13	316.87	318.67	316.02	317.32	306.849530027	81489263.0	0.0005991233878850366
528	2019-12-16	319.22	320.15	317.25	319.5	308.957597515	82723814.0	0.00687003655615781
529	2019-12-17	319.92	320.25	319.48	319.57	309.025287756	61062693.0	0.00021909233176842235
530	2019-12-18	320.0	320.25	319.53	319.59	309.044627825	48721894.0	6.258409738069126e-05
531	2019-12-19	319.8	320.98	319.52	320.9	310.311402325	85248597.0	0.0040990018461153355
532	2019-12-20	320.46	321.97	319.39	320.73	311.665207134	149214080.0	-0.0005297600498596067
533	2019-12-23	321.59	321.65	321.06	321.22	312.141358262	52980805.0	0.0015277647865805655
534	2019-12-24	321.47	321.52	320.9	321.23	312.151075632	20270007.0	3.1131311873489054e-05
535	2019-12-26	321.65	322.95	321.64	322.94	313.812745898	30854382.0	0.0053232886094074505
536	2019-12-27	323.74	323.8	322.28	322.86	313.735006938	42523486.0	-0.0002477240354245014
537	2019-12-30	322.95	323.1	320.55	321.08	312.005315083	49652827.0	-0.005513225546676659
538	2019-12-31	320.53	322.13	320.15	321.86	312.763269941	57059907.0	0.002429301108757942
539	2020-01-02	323.54	324.89	322.53	324.87	315.688198302	59037072.0	0.009351892127011707
540	2020-01-03	321.16	323.64	321.1	322.41	313.297725289	77708081.0	-0.007572259673099935
541	2020-01-06	320.49	323.73	320.36	323.64	314.492961796	55596982.0	0.003815018144598392
542	2020-01-07	323.02	323.54	322.24	322.73	313.608681128	40461249.0	-0.0028117661599307286
543	2020-01-08	322.94	325.78	322.67	324.45	315.280068764	68177241.0	0.005329532426486372
544	2020-01-09	326.16	326.73	325.52	326.65	317.417890158	48421935.0	0.006780705809831922
545	2020-01-10	327.29	327.46	325.2	325.71	316.50445738	53028660.0	-0.0028776978417266452
546	2020-01-13	326.39	327.96	325.92	327.95	318.681148254	47026115.0	0.006877283473028184
547	2020-01-14	327.47	328.62	326.84	327.45	318.195279755	62784185.0	-0.0015246226558927045
548	2020-01-15	327.35	329.02	327.26	328.19	318.914365133	71870739.0	0.00225988700564983
549	2020-01-16	329.7	330.92	329.45	330.92	321.567207136	53788867.0	0.008318352174045529
550	2020-01-17	331.7	332.18	330.85	331.95	322.568096243	95778839.0	0.003112534751601448
551	2020-01-21	330.9	332.18	330.82	331.3	321.936467195	77624157.0	-0.001958126223828849
552	2020-01-22	332.24	332.95	331.17	331.34	321.975336675	48705035.0	0.00012073649260480046
553	2020-01-23	330.63	332.17	329.41	331.72	322.344596734	51828259.0	0.0011468582121085813
554	2020-01-24	332.44	332.53	327.36	328.77	319.477972592	87465785.0	-0.00889304232485244
555	2020-01-27	323.03	325.12	322.66	323.5	314.356918616	83797934.0	-0.016029443075706418
556	2020-01-28	325.06	327.85	323.6	326.89	317.651107037	63519891.0	0.010479134466769624
557	2020-01-29	328.38	328.63	326.4	326.62	317.388738048	53714641.0	-0.0008259659212578319
558	2020-01-30	324.36	327.91	323.54	327.68	318.418779265	75184385.0	0.003245361582266959
559	2020-01-31	327.0	327.17	320.73	321.73	312.636944131	113659402.0	-0.018157958984375
560	2020-02-03	323.35	326.16	323.22	324.12	314.959395555	68931216.0	0.0074285891896932466
561	2020-02-04	328.07	330.01	327.72	329.06	319.759776321	61704740.0	0.015241268665926233
562	2020-02-05	332.27	333.09	330.67	332.86	323.452376911	64864742.0	0.01154804594906711
563	2020-02-06	333.91	334.19	332.8	333.98	324.540722348	49982975.0	0.003364777984738332
564	2020-02-07	332.82	333.99	331.6	332.2	322.811030492	64074382.0	-0.005329660458710195
565	2020-02-10	331.23	334.75	331.19	334.68	325.220938246	41779456.0	0.007465382299819412
566	2020-02-11	336.16	337.02	334.68	335.26	325.784545704	54773045.0	0.0017329986853114043
567	2020-02-12	336.83	337.65	336.43	337.42	327.883497618	42844434.0	0.006442760842331419
568	2020-02-13	335.86	338.12	335.56	337.06	327.533672299	54038002.0	-0.001066919566119373
569	2020-02-14	337.51	337.73	336.2	337.6	328.058410278	64518123.0	0.0016020886489052089
570	2020-02-18	336.51	337.67	335.21	336.73	327.21299909	57195407.0	-0.002577014218009488
571	2020-02-19	337.79	339.08	337.48	338.34	328.777495656	48587393.0	0.004781278769340203
572	2020-02-20	337.74	338.64	333.68	336.95	327.426781229	73891268.0	-0.00410829343264163
573	2020-02-21	335.47	335.81	332.58	333.48	324.054853849	113656552.0	-0.01029826383736454
574	2020-02-24	323.14	333.56	321.24	322.42	313.307442659	160991237.0	-0.03316540722082284
575	2020-02-25	323.94	324.61	311.69	312.65	303.813572196	217564684.0	-0.03030209044103971
576	2020-02-26	314.18	318.11	310.7	311.5	302.696074649	192818004.0	-0.0036782344474651785
577	2020-02-27	305.46	311.56	297.51	297.51	289.101474057	282544492.0	-0.04491171749598721
578	2020-02-28	288.7	297.89	285.54	296.26	287.886802811	384911854.0	-0.004201539444052327
579	2020-03-02	298.21	309.16	294.46	309.09	300.354188486	237377617.0	0.043306555052993856
580	2020-03-03	309.5	313.84	297.57	300.24	291.75431606	298851919.0	-0.02863243715422681
581	2020-03-04	306.12	313.1	303.33	312.86	304.017636965	175893889.0	0.04203304023447907
582	2020-03-05	304.98	308.47	300.01	302.46	293.911572194	185533970.0	-0.03324170555520056
583	2020-03-06	293.15	298.78	290.23	297.46	289.052887207	228315219.0	-0.016531111551940758
584	2020-03-09	275.3	284.19	273.45	274.23	266.479436761	305980554.0	-0.07809453371881925
585	2020-03-10	284.64	288.52	273.5	288.42	280.268384752	274894230.0	0.05174488567990365
586	2020-03-11	280.7	281.94	270.88	274.36	266.60576257	254604444.0	-0.0487483530961792
587	2020-03-12	256.0	266.66	247.68	248.11	241.097666392	389612072.0	-0.09567721242163585
588	2020-03-13	263.09	271.48	248.52	269.32	261.708208104	326142197.0	0.08548627624843808
589	2020-03-16	241.18	256.9	237.36	239.85	233.071118795	295019288.0	-0.10942373384821036
590	2020-03-17	245.04	256.17	237.07	252.8	245.655112909	260566279.0	0.05399207838232245
591	2020-03-18	236.25	248.37	228.02	240.0	233.216879344	324845381.0	-0.05063291139240511
592	2020-03-19	239.25	247.38	232.22	240.51	233.712465213	288124389.0	0.0021249999999999325
593	2020-03-20	242.53	244.47	228.5	228.8	223.699258657	344276957.0	-0.04868820423267217
594	2020-03-23	228.19	229.68	218.26	222.95	217.979675339	323100167.0	-0.02556818181818188
595	2020-03-24	234.42	244.1	233.8	243.15	237.729347651	233038623.0	0.09060327427674375
596	2020-03-25	244.87	256.35	239.75	246.79	241.288199493	297989659.0	0.01497018301460007
597	2020-03-26	249.52	262.8	249.05	261.2	255.376950879	256107410.0	0.05838972405689047
598	2020-03-27	253.27	260.81	251.05	253.42	247.77039392	223871285.0	-0.02978560490045945
599	2020-03-30	255.7	262.43	253.53	261.65	255.816918827	171274407.0	0.03247573198642573
600	2020-03-31	260.56	263.33	256.22	257.75	252.003863282	193290928.0	-0.014905407987769848
601	2020-04-01	247.98	257.66	243.9	246.15	240.662467301	188373330.0	-0.04500484966052376
602	2020-04-02	245.19	252.68	244.59	251.83	246.215840505	176669824.0	0.023075360552508695
603	2020-04-03	250.76	253.32	245.22	248.19	242.656988663	134538553.0	-0.01445419529047376
604	2020-04-06	257.84	267.0	248.17	264.86	258.955356853	186692564.0	0.0671662838954028
605	2020-04-07	274.21	275.03	264.89	265.13	259.219337621	199187791.0	0.0010194064788944246
606	2020-04-08	267.96	276.0	265.25	274.03	267.920925917	152670223.0	0.033568438124693456
607	2020-04-09	277.58	281.2	275.47	278.2	271.997962231	189948139.0	0.015217311973141578
608	2020-04-13	277.14	277.51	271.41	275.66	269.514587594	114353986.0	-0.00913012221423426
609	2020-04-14	280.98	284.9	275.51	283.79	277.463341846	133510280.0	0.029492853515199924
610	2020-04-15	277.57	283.94	275.46	277.76	271.567771349	121155983.0	-0.021248105993868838
611	2020-04-16	279.15	280.03	275.76	279.1	272.877898126	126144324.0	0.004824308755760454
612	2020-04-17	285.38	287.3	282.4	286.64	280.249805513	146455688.0	0.02701540666427782
613	2020-04-20	282.61	286.79	281.35	281.59	275.312387436	99323028.0	-0.017617917945855432
614	2020-04-21	276.73	278.04	272.02	273.04	266.952996432	125772551.0	-0.03036329415107053
615	2020-04-22	278.35	281.0	276.91	279.1	272.877898126	92831657.0	0.022194550249047706
616	2020-04-23	280.49	283.94	278.75	279.08	272.858343995	103685412.0	-7.16589036189319e-05
617	2020-04-24	280.73	283.7	278.5	282.97	276.661622475	85042563.0	0.013938655582628856
618	2020-04-27	285.12	288.27	284.62	287.05	280.650665199	77516422.0	0.014418489592536332
619	2020-04-28	291.02	291.4	285.4	285.73	279.360092553	104797847.0	-0.004598502003135274
620	2020-04-29	291.53	294.88	290.41	293.21	286.673337547	118066585.0	0.026178560179189958
621	2020-04-30	291.71	293.32	288.59	290.48	284.004198666	121537052.0	-0.009310732921796516
622	2020-05-01	285.31	290.66	281.52	282.79	276.485635296	125045778.0	-0.026473423299366527
623	2020-05-04	280.74	283.9	279.13	283.57	277.248246405	80462952.0	0.0027582304890554354
624	2020-05-05	286.64	289.25	283.71	286.19	279.809837566	79199214.0	0.009239341256127354
625	2020-05-06	288.04	288.46	283.78	284.25	277.913086859	72980387.0	-0.006778713442118889
626	2020-05-07	287.75	289.78	287.13	287.68	281.266620325	74788296.0	0.012066842568161817
627	2020-05-08	291.09	292.95	289.86	292.44	285.920503504	76446082.0	0.016546162402669706
628	2020-05-11	290.34	294.0	289.88	292.5	285.979165897	78982891.0	0.00020517029134192732
629	2020-05-12	293.79	294.24	286.52	286.67	280.27913671	94484342.0	-0.019931623931623843
630	2020-05-13	286.06	287.19	278.96	281.6	275.322164501	144035915.0	-0.017685840862315505
631	2020-05-14	278.95	285.11	272.99	284.97	278.617035575	121473094.0	0.011967329545454541
632	2020-05-15	282.37	286.33	281.34	286.28	279.897831155	111015834.0	0.004596975120187974
633	2020-05-18	293.05	296.75	292.7	295.0	288.423432272	119719465.0	0.030459689814168023
634	2020-05-19	294.35	296.21	291.95	291.97	285.460981425	94317356.0	-0.010271186440677926
635	2020-05-20	295.82	297.87	295.57	296.93	290.310405914	85279592.0	0.01698804671712839
636	2020-05-21	296.79	297.67	293.69	294.88	288.306107486	77863922.0	-0.006903984103997618
637	2020-05-22	294.57	295.63	293.22	295.44	288.853623154	63697627.0	0.0018990775908844792
638	2020-05-26	301.93	302.19	295.46	299.08	292.412474996	88604807.0	0.012320606552937985
639	2020-05-27	302.12	303.57	296.87	303.53	296.763269144	104086252.0	0.014878962150595143
640	2020-05-28	304.65	306.84	302.24	302.97	296.215753476	90232213.0	-0.0018449576648105204
641	2020-05-29	302.46	304.96	299.47	304.32	297.535657319	119067393.0	0.004455886721457469
642	2020-06-01	303.62	306.21	303.06	305.55	298.738236375	55696013.0	0.004041798107255579
643	2020-06-02	306.55	308.13	305.1	308.08	301.211833947	73635043.0	0.008280150548191756
644	2020-06-03	310.24	313.22	309.94	312.18	305.220430802	91750087.0	0.013308231628148537
645	2020-06-04	311.11	313.0	309.08	311.36	304.418711431	75471787.0	-0.0026266897302837933
646	2020-06-05	317.23	321.27	317.16	319.34	312.220809701	150302461.0	0.025629496402877594
647	2020-06-08	320.22	323.41	319.63	323.2	315.994756984	73310274.0	0.012087430325045556
648	2020-06-09	320.3	323.28	319.36	320.79	313.638484198	77174695.0	-0.007456683168316713
649	2020-06-10	321.42	322.39	318.22	319.0	311.888389474	93944722.0	-0.0055799744381059835
650	2020-06-11	311.46	312.15	300.01	300.61	293.908366018	208285190.0	-0.05764890282131652
651	2020-06-12	308.24	309.08	298.6	304.21	297.428109598	194450402.0	0.011975649512657505
652	2020-06-15	298.02	308.28	296.74	307.05	300.2047962	134968796.0	0.009335656290062833
653	2020-06-16	315.48	315.64	307.67	312.96	305.983041911	137048347.0	0.0192476795310208
654	2020-06-17	314.07	314.39	310.86	311.66	304.712023396	82814592.0	-0.0041538854805724945
655	2020-06-18	310.01	312.3	309.51	311.78	304.829348182	80355844.0	0.0003850349740099901
656	2020-06-19	314.17	314.38	306.53	308.64	303.095133367	135211345.0	-0.010071204054140748
657	2020-06-22	307.99	311.05	306.75	310.62	305.039561711	74007212.0	0.006415241057542875
658	2020-06-23	313.49	314.5	311.61	312.05	306.443871071	68066900.0	0.004603695834138222
659	2020-06-24	309.84	310.51	302.1	304.09	298.626876314	132067392.0	-0.025508732574907933
660	2020-06-25	303.47	307.64	301.28	307.35	301.82830884	88966079.0	0.010720510375217929
661	2020-06-26	306.16	306.39	299.42	300.05	294.659456865	127811745.0	-0.02375142345859771
662	2020-06-29	301.41	304.61	298.93	304.46	298.990229086	79773260.0	0.014697550408265148
663	2020-06-30	303.99	310.2	303.82	308.36	302.820163703	112828251.0	0.012809564474808077
664	2020-07-01	309.57	311.89	309.07	310.52	304.94135826	71910372.0	0.007004799584900745
665	2020-07-02	314.24	315.7	311.51	312.23	306.620637284	69214995.0	0.005506891665593372
666	2020-07-06	316.37	317.68	315.56	317.05	311.354043656	61149258.0	0.01543733785991086
667	2020-07-07	315.38	317.52	313.37	313.78	308.142790785	82583406.0	-0.010313830626084375
668	2020-07-08	314.61	316.3	312.7	316.18	310.499673627	54202602.0	0.007648671043406274
669	2020-07-09	316.84	317.1	310.68	314.38	308.732011496	83079092.0	-0.005692959706496303
670	2020-07-10	314.31	317.88	312.76	317.59	311.884342296	57454436.0	0.01021057319167884
671	2020-07-13	320.13	322.71	314.13	314.84	309.183747374	102549097.0	-0.008658962813690607
672	2020-07-14	313.3	319.76	312.0	318.92	313.190448204	92791839.0	0.012958963282937441
673	2020-07-15	322.41	323.04	319.27	321.85	316.067809339	86921534.0	0.009187256992349235
674	2020-07-16	319.79	321.28	319.09	320.79	315.026852751	54433414.0	-0.003293459686189215
675	2020-07-17	321.88	322.57	319.74	321.72	315.940144851	64421802.0	0.0028990928644907488
676	2020-07-20	321.43	325.13	320.62	324.32	318.493434596	56150230.0	0.00808156160636564
677	2020-07-21	326.45	326.93	323.94	325.01	319.171038413	57245315.0	0.002127528367044995
678	2020-07-22	324.62	327.2	324.5	326.86	320.98780227	57792915.0	0.005692132549767859
679	2020-07-23	326.47	327.23	321.48	322.96	317.157867653	75737989.0	-0.011931713883620021
680	2020-07-24	320.95	321.99	319.246	320.88	315.115235857	73766597.0	-0.006440426058954674
681	2020-07-27	321.63	323.41	320.775	323.22	317.413196627	48292970.0	0.007292445774121248
682	2020-07-28	322.43	323.64	320.85	321.17	315.400025867	57494979.0	-0.006342429305117303
683	2020-07-29	322.12	325.73	322.075	325.12	319.27906221	48454159.0	0.012298782576205758
684	2020-07-30	321.9	324.41	319.64	323.96	318.13990217	61861714.0	-0.0035679133858268486
685	2020-07-31	325.9	326.63	321.33	326.52	320.653910534	85210755.0	0.007902210149401068
686	2020-08-03	328.32	329.62	327.73	328.79	322.883128888	53077948.0	0.006952100943280692
687	2020-08-04	327.86	330.06	327.86	330.06	324.130312724	41917893.0	0.003862647890750859
688	2020-08-05	331.47	332.39	331.18	332.11	326.143483484	42866354.0	0.006210991940859278
689	2020-08-06	331.4799	334.46	331.13	334.33	328.323600113	43679447.0	0.006684532233296014
690	2020-08-07	333.28	334.88	332.3	334.57	328.559288397	57308270.0	0.0007178536176830619
691	2020-08-10	335.06	335.77	332.955	335.57	329.541322914	44282089.0	0.0029889111396719237
692	2020-08-11	336.85	337.54	332.01	332.8	326.821087301	69601087.0	-0.008254611556456126
693	2020-08-12	335.44	338.28	332.8377	337.44	331.377727461	53826128.0	0.013942307692307754
694	2020-08-13	336.61	338.2514	335.83	336.83	330.778686405	41816146.0	-0.0018077287814129983
695	2020-08-14	336.41	337.42	335.62	336.84	330.788506751	47260390.0	2.9688566932861704e-05
696	2020-08-17	337.94	338.34	336.8517	337.91	331.839283684	34496002.0	0.003176582353639823
697	2020-08-18	338.34	339.1	336.61	338.64	332.556168881	38733908.0	0.0021603385516852924
698	2020-08-19	339.05	339.61	336.62	337.23	331.171500212	68054244.0	-0.004163713678242309
699	2020-08-20	335.36	338.8	335.22	338.28	332.202636455	42207826.0	0.0031136019927051617
700	2020-08-21	337.92	339.72	337.55	339.48	333.381077876	55106628.0	0.003547357218872005
701	2020-08-24	342.12	343.0	339.4504	342.92	336.759276615	48588662.0	0.01013314480970906
702	2020-08-25	343.53	344.21	342.27	344.12	337.937718035	38463381.0	0.003499358450950618
703	2020-08-26	344.76	347.86	344.17	347.57	341.325737119	50790237.0	0.010025572474718025
704	2020-08-27	348.51	349.9	346.53	348.33	342.072083352	58034142.0	0.0021866098915326315
705	2020-08-28	349.44	350.72	348.15	350.58	344.281661016	48588940.0	0.006459391955903948
706	2020-08-31	350.35	351.3	349.06	349.31	343.034477179	66099183.0	-0.003622568315363006
707	2020-09-01	350.21	352.71	349.24	352.6	346.26537074	54999325.0	0.009418568034124553
708	2020-09-02	354.67	358.75	353.43	357.7	351.273746778	69540035.0	0.014463981849120788
709	2020-09-03	355.87	356.38	342.59	345.39	339.184901872	148011129.0	-0.03441431367067371
710	2020-09-04	346.13	347.83	334.87	342.57	336.415564534	139156281.0	-0.00816468340137233
711	2020-09-08	336.71	342.64	332.88	333.21	327.223721453	114465322.0	-0.02732288291444085
712	2020-09-09	337.55	342.46	336.61	339.79	333.685508576	91462290.0	0.019747306503406392
713	2020-09-10	341.82	342.53	332.85	333.89	327.891504925	90569548.0	-0.01736366579357851
714	2020-09-11	335.82	336.97	331.0	334.06	328.058450793	84680194.0	0.0005091497199676276
715	2020-09-14	337.49	340.38	334.2208	338.46	332.379402668	65605686.0	0.013171286595222265
716	2020-09-15	341.12	342.02	338.4683	340.17	334.058681693	52920862.0	0.005052295692253184
717	2020-09-16	341.51	343.06	338.52	338.82	332.732935094	82211256.0	-0.003968603933327541
718	2020-09-17	333.56	337.6996	332.991	335.84	329.806472233	91523339.0	-0.008795230505873386
719	2020-09-18	335.37	335.49	327.97	330.65	326.024877284	105877942.0	-0.015453787517865636
720	2020-09-21	325.7	327.13	321.73	326.97	322.396353018	99450829.0	-0.011129593225464807
721	2020-09-22	328.57	330.9	325.86	330.3	325.679773074	63612107.0	0.010184420589044896
722	2020-09-23	330.9	331.2	322.1	322.64	318.126920934	93112240.0	-0.02319103844989412
723	2020-09-24	321.22	326.797	319.8	323.5	318.974891279	76681332.0	0.0026655095462435607
724	2020-09-25	322.58	329.58	321.64	328.73	324.131734189	71069426.0	0.01616692426584243
725	2020-09-28	333.22	334.96	332.15	334.19	329.515359865	64584614.0	0.016609375475314048
726	2020-09-29	333.97	334.77	331.6209	332.37	327.720817973	51531594.0	-0.005446003770310237
727	2020-09-30	333.09	338.29	332.88	334.89	330.205568285	104081136.0	0.00758191172488476
728	2020-10-01	337.69	338.74	335.01	337.04	332.325494147	88698745.0	0.006420018513541903
729	2020-10-02	331.7	337.0126	331.19	333.84	329.170255655	89431112.0	-0.00949442202705919
730	2020-10-05	336.06	339.96	336.01	339.76	335.007446865	45713108.0	0.017733045770429
731	2020-10-06	339.91	342.17	334.38	334.93	330.245008766	90128883.0	-0.014215917117965549
732	2020-10-07	338.12	341.63	338.09	340.76	335.993458894	56999597.0	0.017406622279282136
733	2020-10-08	342.85	343.85	341.86	343.78	338.97121522	45242476.0	0.008862542551942632
734	2020-10-09	345.56	347.35	344.89	346.85	341.998272148	59528606.0	0.00893012973413243
735	2020-10-12	349.59	354.02	349.06	352.43	347.500219268	80388533.0	0.01608764595646539
736	2020-10-13	352.28	352.4651	349.09	350.13	345.232391602	73255513.0	-0.006526118661861924
737	2020-10-14	350.75	351.93	347.14	347.93	343.063165139	57958749.0	-0.006283380458686705
738	2020-10-15	343.71	348.02	343.13	347.5	342.639179967	60357659.0	-0.0012358807806167604
739	2020-10-16	348.96	350.75	347.1	347.29	342.432117441	89501868.0	-0.0006043165467625178
740	2020-10-19	348.65	349.33	341.04	342.01	337.225973929	68425614.0	-0.015203432290017083
741	2020-10-20	343.46	346.88	342.64	343.38	338.576810409	60051880.0	0.004005730826583953
742	2020-10-21	343.33	348.6847	342.4	342.73	337.93590259	63574979.0	-0.0018929465897838949
743	2020-10-22	342.96	345.24	340.65	344.61	339.789605204	55399292.0	0.0054853674904442595
744	2020-10-23	345.93	345.99	343.13	345.78	340.943239278	49143931.0	0.003395142334813084
745	2020-10-26	342.13	342.98	335.62	339.39	334.642622414	91473002.0	-0.018479958355023363
746	2020-10-27	339.76	340.12	337.99	338.22	333.488988341	65994108.0	-0.0034473614425880594
747	2020-10-28	332.1	338.2483	326.13	326.66	322.090689289	127094307.0	-0.034178936786706915
748	2020-10-29	326.91	333.395	325.09	329.98	325.364249224	90597689.0	0.010163472723933031
749	2020-10-30	328.28	329.69	322.6	326.54	321.972367846	120448685.0	-0.010424874234802095
750	2020-11-02	330.2	332.36	327.24	330.2	325.581171871	86068299.0	0.011208427757701811
751	2020-11-03	333.69	338.25	330.2935	336.03	331.329621998	93294192.0	0.01765596608116282
752	2020-11-04	340.86	347.94	339.59	343.54	338.734572333	126959700.0	0.02234919501235022
753	2020-11-05	349.24	352.19	348.86	350.24	345.340852926	82039749.0	0.019502823543109837
754	2020-11-06	349.93	351.51	347.65	350.16	345.261971963	74972973.0	-0.00022841480127910874
755	2020-11-09	363.97	364.38	354.06	354.56	349.600424889	172304203.0	0.012565684258624588
756	2020-11-10	353.49	355.18	350.51	354.04	349.087698635	85552022.0	-0.0014666064981948557
757	2020-11-11	356.4	357.56	355.06	356.67	351.68091027	58649048.0	0.007428539148118807
758	2020-11-12	355.58	356.7182	351.26	353.21	348.269308651	68118563.0	-0.009700843917346713
759	2020-11-13	355.27	358.9	354.71	358.1	353.090907471	62959429.0	0.013844455140001877
760	2020-11-16	360.98	362.78	359.59	362.57	357.498381239	74541138.0	0.012482546774643888
761	2020-11-17	359.97	361.92	358.34	360.62	355.575657783	66111009.0	-0.0053782717820006765
762	2020-11-18	360.91	361.5	356.24	356.28	351.296365579	70591299.0	-0.012034828905773454
763	2020-11-19	355.6	358.18	354.15	357.78	352.775383622	59940947.0	0.004210171775008487
764	2020-11-20	357.5	357.72	355.25	355.33	350.359654152	70411890.0	-0.006847783554139397
765	2020-11-23	357.28	358.82	354.865	357.46	352.459859773	63230608.0	0.0059944277150818515
766	2020-11-24	360.21	363.81	359.29	363.22	358.139289058	60985003.0	0.016113691042354494
767	2020-11-25	363.13	363.16	361.48	362.66	357.587122322	45330890.0	-0.0015417653212929094
768	2020-11-27	363.84	364.18	362.58	363.67	358.582994471	28514072.0	0.002784977665030608
769	2020-11-30	362.83	363.12	359.17	362.06	356.995515105	83872709.0	-0.004427090494129371
770	2020-12-01	365.57	367.68	364.93	366.02	360.900122738	72509670.0	0.010937413688338893
771	2020-12-02	364.82	366.96	364.2	366.79	361.659352	45927000.0	0.002103710179771623
772	2020-12-03	366.68	368.19	365.5	366.69	361.560750797	62881998.0	-0.0002726355680362502
773	2020-12-04	367.32	369.85	367.22	369.85	364.676548808	50749859.0	0.008617633423327664
774	2020-12-07	369.02	369.62	367.72	369.09	363.927179666	48944269.0	-0.0020548871163986737
775	2020-12-08	367.72	370.78	367.67	370.17	364.992072657	42458859.0	0.002926115581565636
776	2020-12-09	370.88	371.05	365.95	366.85	361.718512722	74098312.0	-0.008968852149012552
777	2020-12-10	365.37	367.86	364.43	366.73	361.600191278	57735353.0	-0.0003271091726864128
778	2020-12-11	364.9	366.7402	363.26	366.3	361.176206106	57698614.0	-0.0011725247457257115
779	2020-12-14	368.64	369.8	364.47	364.66	359.559146379	69216174.0	-0.004477204477204455
780	2020-12-15	367.4	369.59	365.92	369.59	364.420185681	64071099.0	0.013519442768606282
781	2020-12-16	369.82	371.16	368.8676	370.17	364.992072657	58420517.0	0.0015693065288564512
782	2020-12-17	371.94	372.46	371.05	372.24	367.033117557	64119472.0	0.0055920252856795916
783	2020-12-18	370.97	371.15	367.02	369.18	365.573819754	136542328.0	-0.00822050290135401
784	2020-12-21	364.97	378.46	362.03	367.86	364.266713621	96386745.0	-0.0035754916300990702
785	2020-12-22	368.21	368.3317	366.03	367.24	363.652769832	48388462.0	-0.0016854238025335588
786	2020-12-23	368.28	369.62	367.2172	367.57	363.979546365	46201402.0	0.0008985949243001112
787	2020-12-24	368.08	369.03	367.45	369.0	365.395578009	26457853.0	0.003890415431074379
788	2020-12-28	371.74	372.59	371.07	372.17	368.534613191	37932709.0	0.008590785907859111
789	2020-12-29	373.81	374.0	370.83	371.46	367.831548529	53680451.0	-0.0019077303382863953
790	2020-12-30	372.34	373.1	371.57	371.99	368.356371446	49455259.0	0.0014268023474937053
791	2020-12-31	371.78	374.66	371.232	373.88	370.227909772	78520702.0	0.005080781741444662
792	2021-01-04	375.31	375.45	364.82	368.79	365.187629306	110210810.0	-0.013613993794800439
793	2021-01-05	368.1	372.5	368.05	371.33	367.702818379	66426229.0	0.006887388486672474
794	2021-01-06	369.71	376.98	369.12	373.55	369.901133239	107997675.0	0.005978509681415556
795	2021-01-07	376.1	379.9	375.91	379.1	375.396920388	68766812.0	0.014857448802034545
796	2021-01-08	380.59	381.49	377.1	381.26	377.535821332	71677208.0	0.005697705091004979
797	2021-01-11	377.85	380.58	377.7189	378.69	374.990925301	51176719.0	-0.0067408067985101905
798	2021-01-12	378.89	379.86	376.36	378.77	375.070143855	51440114.0	0.00021125458818560539
799	2021-01-13	378.69	380.86	377.85	379.79	376.080180412	45303619.0	0.0026929271061595372
800	2021-01-14	380.59	381.13	378.1	378.46	374.76317196	49989113.0	-0.003501935280023294
801	2021-01-15	376.72	377.58	373.7	375.7	372.030131864	107159962.0	-0.007292712572002258
802	2021-01-19	378.34	379.23	376.75	378.65	374.951316024	51233300.0	0.007852009582113295
803	2021-01-20	381.11	384.79	380.69	383.89	380.140131278	61836062.0	0.01383863726396406
804	2021-01-21	384.49	384.95	383.25	384.24	380.48671245	47955809.0	0.000911719502982633
805	2021-01-22	382.25	384.1256	381.835	382.88	379.139997041	52136931.0	-0.0035394545075994044
806	2021-01-25	383.67	384.77	378.46	384.39	380.635247238	70401971.0	0.003943794400334211
807	2021-01-26	385.41	385.85	383.54	383.79	380.041108087	42665281.0	-0.001560914696011828
808	2021-01-27	380.22	380.32	372.01	374.41	370.752732689	123351078.0	-0.0244404492039918
809	2021-01-28	376.36	381.93	375.89	377.63	373.941279467	94198104.0	0.008600197644293539
810	2021-01-29	375.63	376.67	368.27	370.07	366.455126162	126765121.0	-0.02001959590074942
811	2021-02-01	373.72	377.34	370.376	376.23	372.554954781	75817597.0	0.01664549950009464
812	2021-02-02	379.65	383.22	376.3181	381.55	377.822988589	62923781.0	0.014140286526858503
813	2021-02-03	382.435	383.7	380.48	381.85	378.120058164	52427090.0	0.0007862665443585382
814	2021-02-04	382.96	386.24	381.9655	386.19	382.417664692	47142555.0	0.011365719523372952
815	2021-02-05	388.2	388.47	386.1444	387.71	383.922817208	48669773.0	0.003935886480747719
816	2021-02-08	389.27	390.56	388.35	390.51	386.69546658	38365185.0	0.007221892651724238
817	2021-02-09	389.61	390.89	389.17	390.25	386.438006282	34142633.0	-0.000665796010345443
818	2021-02-10	392.12	392.28	387.5	390.08	386.269666855	58362935.0	-0.0004356181934657144
819	2021-02-11	391.24	391.69	388.1	390.71	386.893512964	42913288.0	0.00161505332239531
820	2021-02-12	389.85	392.9	389.77	392.64	388.804660567	50593270.0	0.004939725115814753
821	2021-02-16	393.96	394.17	391.53	392.3	388.467981715	50972366.0	-0.0008659331703341211
822	2021-02-17	390.42	392.66	389.33	392.39	388.557102588	51746878.0	0.00022941626306383078
823	2021-02-18	389.59	391.515	387.74	390.72	386.903415283	59712773.0	-0.004255969825938344
824	2021-02-19	392.07	392.38	389.55	390.03	386.220155259	83240971.0	-0.0017659705159706052
825	2021-02-22	387.06	389.62	386.74	387.03	383.249459503	66517089.0	-0.007691716021844486
826	2021-02-23	384.66	388.945	380.2	387.5	383.714868505	107284127.0	0.0012143761465519542
827	2021-02-24	386.33	392.23	385.27	391.77	387.943158798	72433946.0	0.011019354838709638
828	2021-02-25	390.41	391.88	380.7789	382.33	378.595369485	144712701.0	-0.02409577047757616
829	2021-02-26	384.35	385.58	378.23	380.36	376.644612605	149530614.0	-0.005152616849318559
830	2021-03-01	385.59	390.92	380.572	389.58	385.774550896	105348798.0	0.024240193500893792
831	2021-03-02	389.82	390.07	386.0	386.54	382.764245863	79595332.0	-0.007803275322141756
832	2021-03-03	385.79	386.83	381.31	381.42	377.694258439	119940211.0	-0.01324571842500133
833	2021-03-04	381.22	384.0	371.88	376.7	373.020363783	183433020.0	-0.012374809920822294
834	2021-03-05	380.46	384.76	372.64	383.63	379.88267098	152039624.0	0.01839660207061322
835	2021-03-08	384.66	387.68	381.42	381.72	377.991328015	123149245.0	-0.004978755571774851
836	2021-03-09	385.85	389.91	381.7299	387.17	383.388091972	113633556.0	0.014277480876034865
837	2021-03-10	389.69	391.4	388.1702	389.58	385.774550896	109899410.0	0.006224655835937565
838	2021-03-11	392.23	395.65	391.74	393.53	389.685966975	86245040.0	0.010139124185019721
839	2021-03-12	392.07	394.21	391.2	394.06	390.210789892	64653565.0	0.0013467842350012305
840	2021-03-15	394.33	396.685	392.03	396.41	392.537834901	73592302.0	0.005963558848906425
841	2021-03-16	397.07	397.83	395.08	395.91	392.042718942	73722506.0	-0.0012613203501424808
842	2021-03-17	394.53	398.12	393.3	397.26	393.379532032	97959265.0	0.0034098658786085867
843	2021-03-18	394.475	396.72	390.75	391.48	387.655991542	115349101.0	-0.014549665206665563
844	2021-03-19	389.88	391.569	387.15	389.48	386.940834167	113624490.0	-0.0051088178195565215
845	2021-03-22	390.03	394.07	389.97	392.59	390.030558914	73778646.0	0.007985005648556864
846	2021-03-23	391.91	393.46	388.66	389.5	386.96070378	90686552.0	-0.007870806694006416
847	2021-03-24	391.0	392.75	387.47	387.52	384.99361214	97588644.0	-0.0050834403080873836
848	2021-03-25	385.98	390.55	383.9	389.7	387.159399905	116128622.0	0.005625516102394812
849	2021-03-26	390.93	396.41	390.29	395.98	393.398458235	114409114.0	0.016114960225814823
850	2021-03-29	394.4	396.75	392.81	395.78	393.19976211	108107626.0	-0.000505076013940231
851	2021-03-30	394.42	395.45	393.02	394.73	392.156607453	76262249.0	-0.002652989034311881
852	2021-03-31	395.34	398.0	395.31	396.33	393.746176454	112734214.0	0.004053403592328753
853	2021-04-01	398.4	400.67	398.18	400.61	397.998273533	99682876.0	0.010799081573436453
854	2021-04-05	403.46	406.94	403.38	406.36	403.710787132	91684764.0	0.014353111504954885
855	2021-04-06	405.76	407.24	405.4	406.12	403.472351782	62020953.0	-0.0005906093119402156
856	2021-04-07	405.94	406.96	405.45	406.59	403.939287676	55836280.0	0.0011572934108143862
857	2021-04-08	407.93	408.58	406.93	408.52	405.856705284	57863114.0	0.004746796527214103
858	2021-04-09	408.39	411.67	408.26	411.49	408.807342743	61104559.0	0.0072701458924899764
859	2021-04-12	410.85	411.93	410.2	411.64	408.956364837	56704899.0	0.0003645289071423363
860	2021-04-13	411.53	413.529	411.12	412.86	410.1684112	56550988.0	0.002963754737149049
861	2021-04-14	412.83	413.96	410.87	411.45	408.767603518	61659907.0	-0.0034152012788839503
862	2021-04-15	413.74	416.16	413.69	415.87	413.158787884	60229842.0	0.010742496050552885
863	2021-04-16	417.25	417.91	415.73	417.26	414.539725954	82037278.0	0.003342390650924454
864	2021-04-19	416.26	416.74	413.79	415.21	412.503090671	78498496.0	-0.004913003882471401
865	2021-04-20	413.91	415.0859	410.59	412.17	409.482909568	81851828.0	-0.007321596300667088
866	2021-04-21	411.51	416.29	411.36	416.07	413.357484009	66792983.0	0.00946211514666273
867	2021-04-22	415.89	416.78	411.13	412.27	409.582257631	97582788.0	-0.009133078568510089
868	2021-04-23	412.87	418.25	412.79	416.74	414.023116029	73276195.0	0.010842409100832118
869	2021-04-26	417.44	418.22	416.8111	417.61	414.887444173	52182392.0	0.0020876325766665538
870	2021-04-27	417.93	418.14	416.3	417.52	414.798030917	51303056.0	-0.00021551208064951588
871	2021-04-28	417.81	419.01	416.9	417.4	414.678813242	51238854.0	-0.00028741138149068757
872	2021-04-29	420.32	420.72	416.44	420.06	417.321471706	78544329.0	0.006372783900335577
873	2021-04-30	417.63	418.54	416.34	417.3	414.579465179	85527030.0	-0.006570489930009971
874	2021-05-03	419.43	419.84	417.665	418.2	415.473597742	68128289.0	0.0021567217828899476
875	2021-05-04	416.07	416.6	411.67	415.62	412.910417728	101591166.0	-0.006169296987087458
876	2021-05-05	417.38	417.63	415.15	415.75	413.039570209	39960661.0	0.00031278571772297425
877	2021-05-06	415.83	419.21	413.675	419.07	416.337925887	74321368.0	0.007985568250150399
878	2021-05-07	419.89	422.815	419.16	422.12	419.368041796	67733790.0	0.00727802037845704
879	2021-05-10	422.5	422.74	417.81	417.94	415.21529278	81852446.0	-0.009902397422533848
880	2021-05-11	413.1	415.27	410.06	414.21	411.509610045	116887975.0	-0.008924726037230268
881	2021-05-12	411.23	412.59	404.0	405.41	402.766980537	134811046.0	-0.021245262065135884
882	2021-05-13	407.07	412.35	407.02	410.28	407.605231185	106393963.0	0.012012530524653897
883	2021-05-14	413.21	417.49	413.18	416.58	413.864159128	82201629.0	0.015355367066393733
884	2021-05-17	415.39	416.39	413.36	415.52	412.811069665	65129221.0	-0.0025445292620864812
885	2021-05-18	415.8	416.06	411.77	411.94	409.254409024	59810238.0	-0.00861571043511744
886	2021-05-19	406.92	411.05	405.33	410.86	408.181449948	106467052.0	-0.002621741030247038
887	2021-05-20	411.8	416.625	411.67	415.28	412.572634315	78022218.0	0.010757922406659182
888	2021-05-21	416.87	418.2	414.45	414.94	412.234850902	76578662.0	-0.0008187247158543132
889	2021-05-24	417.34	420.32	417.08	419.17	416.437273949	51376702.0	0.010194244951077236
890	2021-05-25	420.33	420.71	417.62	418.24	415.513336967	57451396.0	-0.002218670229262587
891	2021-05-26	418.87	419.61	417.76	419.07	416.337925887	43088618.0	0.001984506503442951
892	2021-05-27	420.17	420.72	418.9851	419.29	416.556491625	56707677.0	0.0005249719617248516
893	2021-05-28	420.97	421.25	419.79	420.04	417.301602094	58520164.0	0.0017887381048915518
894	2021-06-01	422.57	422.72	419.2	419.67	416.934014262	54216625.0	-0.0008808684887153806
895	2021-06-02	420.37	421.23	419.29	420.33	417.589711475	49097061.0	0.001572664236185517
896	2021-06-03	417.85	419.99	416.28	418.77	416.039881699	58138763.0	-0.0037113696381414485
897	2021-06-04	420.75	422.92	418.8422	422.6	419.844912496	55938789.0	0.00914583184086748
898	2021-06-07	422.59	422.78	421.19	422.19	419.43758544	51555032.0	-0.000970184571699062
899	2021-06-08	423.11	423.21	420.32	422.28	419.526998696	47134279.0	0.00021317416329136307
900	2021-06-09	423.18	423.26	421.41	421.65	418.901105902	48436342.0	-0.0014919011082693556
901	2021-06-10	422.96	424.63	421.55	423.61	420.848327928	51020147.0	0.004648405075299511
902	2021-06-11	424.2	424.43	422.82	424.31	421.543764366	45570828.0	0.0016524633507235542
903	2021-06-14	424.43	425.37	423.1	425.26	422.487570961	42358478.0	0.002238929084867225
904	2021-06-15	425.42	425.46	423.54	424.48	421.712656073	51508508.0	-0.0018341720359309477
905	2021-06-16	424.63	424.87	419.92	422.11	419.35810699	79250069.0	-0.005583301922352013
906	2021-06-17	421.67	423.02	419.32	421.97	419.219019702	90949659.0	-0.00033166710099263863
907	2021-06-18	417.09	417.8281	414.7	414.92	413.581886446	118676302.0	-0.01670734886366332
908	2021-06-21	416.8	421.06	415.93	420.86	419.502729995	72822028.0	0.014316012725344551
909	2021-06-22	420.85	424.0	420.08	423.11	421.745473764	57700303.0	0.005346195884617266
910	2021-06-23	423.19	424.05	422.51	422.6	421.237118509	49445414.0	-0.00120536030819407
911	2021-06-24	424.89	425.55	424.62	425.1	423.72905603	45110288.0	0.005915759583530633
912	2021-06-25	425.9	427.0943	425.55	426.61	425.234186293	58129525.0	0.0035521053869678187
913	2021-06-28	427.17	427.65	425.89	427.47	426.0914128	53159581.0	0.002015892735754088
914	2021-06-29	427.88	428.56	427.13	427.7	426.320671052	35970515.0	0.00053804945376279
915	2021-06-30	427.21	428.78	427.18	428.06	426.679510055	64827858.0	0.0008417114800094438
916	2021-07-01	428.87	430.6	428.8	430.43	429.041866824	53441027.0	0.005536607017707862
917	2021-07-02	431.67	434.1	430.5218	433.72	432.321256602	57697668.0	0.007643519271426369
918	2021-07-06	433.78	434.01	430.01	432.93	431.533804345	68710419.0	-0.0018214516277783588
919	2021-07-07	433.66	434.76	431.51	434.46	433.058870108	63549456.0	0.003534058623795966
920	2021-07-08	428.78	431.73	427.52	430.92	429.530286578	97595232.0	-0.008148045850020602
921	2021-07-09	432.53	435.84	430.714	435.52	434.115451617	76238584.0	0.010674835236238689
922	2021-07-12	435.43	437.35	434.97	437.08	435.67042063	52889585.0	0.0035819250551065718
923	2021-07-13	436.24	437.84	435.31	435.59	434.185225867	52911312.0	-0.0034089869131509465
924	2021-07-14	437.4	437.92	434.91	436.24	434.833129623	64130352.0	0.0014922289308754166
925	2021-07-15	434.81	435.53	432.72	434.75	433.34793486	55126358.0	-0.0034155510728040017
926	2021-07-16	436.01	436.06	430.92	431.34	429.948932082	75874662.0	-0.007843588269120239
927	2021-07-19	426.19	431.4089	421.97	424.97	423.599475279	147987000.0	-0.014767932489451407
928	2021-07-20	425.68	432.42	424.83	431.06	429.66983508	99608174.0	0.014330423323999364
929	2021-07-21	432.34	434.7	431.0111	434.55	433.148579859	64724389.0	0.00809632069781463
930	2021-07-22	434.74	435.72	433.69	435.46	434.055645116	47878539.0	0.002094120354389606
931	2021-07-23	437.52	440.3	436.79	439.94	438.521197153	63766637.0	0.010287971340651403
932	2021-07-26	439.31	441.03	439.26	441.02	439.597714162	43719187.0	0.002454880210937871
933	2021-07-27	439.91	439.94	435.99	439.01	437.594196396	67397137.0	-0.0045576164346288195
934	2021-07-28	439.68	440.3	437.31	438.83	437.414776894	52472360.0	-0.00041001343932944856
935	2021-07-29	439.815	441.8	439.81	440.65	439.228907409	45910298.0	0.004147391928537303
936	2021-07-30	437.91	440.06	437.77	438.51	437.095808891	68951202.0	-0.004856462044706689
937	2021-08-02	440.34	440.93	437.21	437.59	436.178775884	58783297.0	-0.002098013728307313
938	2021-08-03	438.44	441.28	436.1	441.15	439.727294913	58053896.0	0.00813546927489206
939	2021-08-04	439.78	441.1243	438.73	438.98	437.564293145	46732212.0	-0.0049189618043747885
940	2021-08-05	440.22	441.85	439.88	441.76	440.335327668	38969659.0	0.006332862544990547
941	2021-08-06	442.1	442.94	441.8	442.49	441.062973425	46930008.0	0.001652480985150362
942	2021-08-09	442.46	442.795	441.31	442.13	440.704134422	41222585.0	-0.0008135777079708584
943	2021-08-10	442.61	443.44	441.88	442.68	441.252360676	43339275.0	0.0012439780155157898
944	2021-08-11	443.82	443.882	442.62	443.78	442.348813185	44034340.0	0.002484864913707252
945	2021-08-12	443.62	445.2572	442.66	445.11	443.674523946	38942418.0	0.002996980485826306
946	2021-08-13	445.59	445.94	445.07	445.92	444.481911703	38673164.0	0.0018197748871064956
947	2021-08-16	444.53	447.11	442.87	446.97	445.528525462	73930864.0	0.002354682454251966
948	2021-08-17	444.24	444.96	440.85	444.04	442.607974687	92673933.0	-0.006555249793050999
949	2021-08-18	442.96	444.625	438.92	439.18	437.763648147	89351931.0	-0.01094495991352129
950	2021-08-19	436.27	441.14	436.12	439.86	438.441455153	92812246.0	0.0015483400883464782
951	2021-08-20	440.23	443.71	439.71	443.36	441.930167682	72008712.0	0.007957077251852906
952	2021-08-23	445.16	448.23	443.4355	447.26	445.817590214	54973038.0	0.008796463370624341
953	2021-08-24	447.97	448.54	447.42	447.97	446.52530047	38744714.0	0.0015874435451415092
954	2021-08-25	448.17	449.457	447.77	448.91	447.462268978	40529711.0	0.002098354800544655
955	2021-08-26	448.61	448.86	446.16	446.26	444.820815206	57829572.0	-0.005903187721369663
956	2021-08-27	447.12	450.65	447.06	450.25	448.797947489	77235113.0	0.008940976112580046
957	2021-08-30	450.97	453.07	450.71	452.23	450.771562005	48357355.0	0.004397556912826284
958	2021-08-31	452.13	452.49	450.92	451.56	450.10372275	59300213.0	-0.0014815470004201359
959	2021-09-01	452.56	453.11	451.545	451.8	450.342948752	48721378.0	0.0005314908317832767
960	2021-09-02	453.32	454.05	451.91	453.19	451.728466013	42830867.0	0.003076582558654284
961	2021-09-03	451.98	453.63	451.55	453.08	451.618820762	47234364.0	-0.00024272380237877478
962	2021-09-07	452.71	452.81	450.7423	451.46	450.004045249	51671534.0	-0.0035755275006621456
963	2021-09-08	450.89	451.67	448.86	450.91	449.455818994	56181907.0	-0.0012182696141407323
964	2021-09-09	450.7	452.57	448.72	448.98	447.532043228	57970407.0	-0.0042802333059812625
965	2021-09-10	451.04	451.49	445.31	445.44	444.003459699	89948174.0	-0.007884538286783371
966	2021-09-13	448.64	448.92	444.11	446.58	445.139783208	83738649.0	0.002559267241379226
967	2021-09-14	448.12	448.34	443.22	444.17	442.737555438	78197140.0	-0.005396569483631097
968	2021-09-15	444.62	448.41	443.44	447.88	446.435590719	78792222.0	0.008352657766170557
969	2021-09-16	447.32	448.36	444.02	447.17	445.727880463	77786735.0	-0.0015852460480485497
970	2021-09-17	444.92	445.37	441.02	441.4	441.4	118425037.0	-0.01290337008296627
971	2021-09-20	434.88	436.56	428.86	434.04	434.04	166445534.0	-0.016674218396012574
972	2021-09-21	436.53	437.91	433.07	433.63	433.63	92526112.0	-0.0009446133996867667
973	2021-09-22	436.05	440.03	433.747	437.86	437.86	102350143.0	0.009754860134215892
974	2021-09-23	439.85	444.89	439.6	443.18	443.18	76395981.0	0.012150002283835004
975	2021-09-24	441.44	444.67	441.21	443.91	443.91	62094837.0	0.0016471862448665942
976	2021-09-27	442.81	444.05	441.9	442.64	442.64	61371108.0	-0.0028609402806876183
977	2021-09-28	439.69	440.04	432.94	433.72	433.72	130436306.0	-0.02015181637448027
978	2021-09-29	435.19	437.04	433.85	434.45	434.45	82329213.0	0.0016831135294659294
979	2021-09-30	436.02	436.77	428.78	429.14	429.14	140505979.0	-0.012222350097824797
980	2021-10-01	430.98	436.0329	427.23	434.24	434.24	129240106.0	0.011884233583445925
981	2021-10-04	433.0	433.96	426.36	428.64	428.64	128569957.0	-0.012896094325718588
982	2021-10-05	430.24	435.49	429.39	433.1	433.1	90682520.0	0.010405001866368169
983	2021-10-06	429.27	435.1199	427.54	434.9	434.9	113032245.0	0.004156084045255026
984	2021-10-07	438.39	441.68	438.2	438.66	438.66	72437499.0	0.008645665670269143
985	2021-10-08	439.48	439.89	437.19	437.86	437.86	74557404.0	-0.0018237359230384165
986	2021-10-11	437.16	440.26	434.62	434.69	434.69	65233285.0	-0.007239756999954383
987	2021-10-12	435.67	436.1	432.78	433.62	433.62	71181163.0	-0.002461524304676832
988	2021-10-13	434.71	436.05	431.54	435.18	435.18	72973979.0	0.00359762003597619
989	2021-10-14	439.08	442.66	438.58	442.5	442.5	70236825.0	0.016820625947883583
990	2021-10-15	444.75	446.26	444.09	445.87	445.87	66260210.0	0.007615819209039643
991	2021-10-18	443.97	447.55	443.27	447.19	447.19	62213228.0	0.0029605041828335565
992	2021-10-19	448.92	450.71	448.27	450.64	450.64	46996827.0	0.007714841566224706
993	2021-10-20	451.13	452.732	451.01	452.41	452.41	49571569.0	0.003927747203976706
994	2021-10-21	451.77	453.829	451.31	453.59	453.59	41305438.0	0.002608253575296704
995	2021-10-22	453.13	454.67	451.05	453.12	453.12	58845088.0	-0.0010361780462531112
996	2021-10-25	454.28	455.9	452.39	455.55	455.55	45214507.0	0.005362817796610075
997	2021-10-26	457.2	458.49	455.56	455.96	455.96	56075116.0	0.0009000109757435482
998	2021-10-27	456.45	457.16	453.86	453.94	453.94	72437997.0	-0.004430213176594422
999	2021-10-28	455.46	458.4	455.45	458.32	458.32	51437944.0	0.00964885227122525
1000	2021-10-29	455.87	459.56	455.56	459.25	459.25	70162424.0	0.0020291499389073486
1001	2021-11-01	460.3	460.7021	458.2	460.04	460.04	47474495.0	0.0017201959716930393
1002	2021-11-02	460.22	462.23	460.08	461.9	461.9	47840033.0	0.0040431266846361336
1003	2021-11-03	461.3	465.15	460.83	464.72	464.72	52509825.0	0.006105217579562838
1004	2021-11-04	465.36	467.0	464.99	466.91	466.91	52847087.0	0.004712515062833544
1005	2021-11-05	469.28	470.65	466.92	468.53	468.53	66390563.0	0.0034696194127346036
1006	2021-11-08	469.7	470.23	468.2031	468.93	468.93	50405194.0	0.0008537340191663301

84 KiB Raw Blame History

84 KiB

Raw Blame History