Brandmaier Webentwicklung

output.csv

Date	3MOpen	3MHigh	3MLow	3MClose	3MVolume	3MDividend	3MCoefficient	AmericanExpressOpen	AmericanExpressHigh	AmericanExpressLow	AmericanExpressClose	AmericanExpressVolume	AmericanExpressDividend	AmericanExpressCoefficient	AmgenOpen	AmgenHigh	AmgenLow	AmgenClose	AmgenVolume	AmgenDividend	AmgenCoefficient	AppleOpen	AppleHigh	AppleLow	AppleClose	AppleVolume	AppleDividend	AppleCoefficient	BoeingOpen	BoeingHigh	BoeingLow	BoeingClose	BoeingVolume	BoeingDividend	BoeingCoefficient
2021-08-06	198.18	199.25	197.55	198.13	1116232	0.0	1.0	170.53	172.85	169.74	171.36	2828724	0.0	1.0	231.85	233.25	228.77	228.41025855799998	2363795	0.0	1.0	146.35	147.11	145.63	146.14	54126813	0.22	1.0	231.55	233.57	230.42	231.33	6061935	0.0	1.0
2021-08-05	198.55	199.12	197.285	197.8	1575275	0.0	1.0	168.66	170.53	168.3201	169.63	2535484	0.0	1.0	228.75	234.04	228.06	232.221231371	3294147	0.0	1.0	146.98	147.84	146.17	146.8389478	46397674	0.0	1.0	226.68	231.54	226.49	229.94	8362602	0.0	1.0
2021-08-04	200.4	200.81	197.2	197.53	2057158	0.0	1.0	168.3	170.4399	167.32	168.06	3544432	0.0	1.0	238.37	239.42	227.1	226.584167418	6952767	0.0	1.0	147.27	147.79	146.28	146.729113146	56368271	0.0	1.0	226.42	232.35	225.33	226.63	9756279	0.0	1.0
2021-08-03	198.54	202.21	197.4	201.03	2208429	0.0	1.0	169.75	170.29	165.3	169.04	3642023	0.0	1.0	240.76	244.39	239.41	242.234959412	2320625	0.0	1.0	145.81	148.045	145.18	147.138496857	64786618	0.0	1.0	225.9	229.1	221.3	229.09	7326398	0.0	1.0
2021-08-02	199.07	200.7	197.435	197.52	1332499	0.0	1.0	171.14	173.36	168.76	169.27	2895656	0.0	1.0	242.12	242.48	238.37	237.977388223	1849506	0.0	1.0	146.36	146.95	145.25	145.30126264	62879961	0.0	1.0	227.19	230.47	224.87	225.34	8889125	0.0	1.0
2021-07-30	198.0	199.24	197.2	197.94	1910332	0.0	1.0	172.32	173.24	169.815	170.53	3442209	0.0	1.0	242.62	243.095	240.63	239.714159687	2284415	0.0	1.0	144.38	146.33	144.11	145.640751571	70440626	0.0	1.0	229.39	231.18	225.4	226.48	9940082	0.0	1.0
2021-07-29	200.0	200.0	197.94	198.17	2104000	0.0	1.0	171.39	173.815	171.0	171.95	3181174	0.0	1.0	244.46	245.16	242.21	240.627205257	1496662	0.0	1.0	144.685	146.55	144.58	145.421082263	54323047	0.0	1.0	233.69	234.8199	231.12	231.63	8512703	0.0	1.0
2021-07-28	199.32	200.37	198.1	198.28	2139174	0.0	1.0	173.0	173.45	169.71	170.02	7961672	0.0	1.0	244.55	247.695	243.515	242.403674355	1649082	0.0	1.0	144.81	146.97	142.54	144.762074337	118931191	0.0	1.0	234.05	237.49	231.3301	231.57	19330500	0.0	1.0
2021-07-27	197.21	201.06	194.91	200.47	3000044	0.0	1.0	170.46	175.12	169.96	172.94	7922826	0.0	1.0	244.12	245.61	243.38	242.83042391400002	2166652	0.0	1.0	149.12	149.21	145.55	146.549383711	104818578	0.0	1.0	223.17	225.7	220.42	222.27	8784223	0.0	1.0
2021-07-26	200.45	202.74	199.93	201.67	2409242	0.0	1.0	173.25	175.43	172.3	172.61	3115863	0.0	1.0	247.72	248.39	244.81	243.22740024900003	1518535	0.0	1.0	148.27	149.83	147.7	148.76604673399999	72434089	0.0	1.0	220.0	226.1209	219.89	225.85	8933194	0.0	1.0
2021-07-23	200.51	201.0386	198.94	200.49	1570761	0.0	1.0	176.53	179.67	172.95	173.18	6326617	0.0	1.0	246.27	248.56	244.87	245.84744405799998	1747301	0.0	1.0	147.55	148.7177	146.92	148.336693086	71447416	0.0	1.0	222.97	224.63	220.94	221.52	9379453	0.0	1.0
2021-07-22	201.51	201.65	198.6776	199.07	1700693	0.0	1.0	172.25	173.209	169.05	170.9	3335940	0.0	1.0	243.98	246.22	243.1294	242.889970365	1379824	0.0	1.0	145.935	148.195	145.81	146.57933861700002	77338156	0.0	1.0	221.52	222.25	218.31	220.87	9768898	0.0	1.0
2021-07-21	201.13	202.88	199.96	200.77	1999082	0.0	1.0	170.74	173.62	169.74	172.51	3384776	0.0	1.0	246.91	246.96	242.69	242.99913885700002	1901962	0.0	1.0	145.53	146.13	144.63	145.18144301700002	74993460	0.0	1.0	219.5	224.09	218.9	222.54	11437567	0.0	1.0
2021-07-20	198.34	202.22	198.07	200.82	2783406	0.0	1.0	162.94	169.58	162.57	168.87	4243662	0.0	1.0	247.27	250.39	245.71	245.02371816299998	3035168	0.0	1.0	143.46	147.0997	142.96	145.93031566	96350036	0.0	1.0	208.1	217.3699	206.62	217.15	17027300	0.0	1.0
2021-07-19	197.79	198.54	195.11	197.56	3146307	0.0	1.0	165.65	166.38	161.48	162.81	6739752	0.0	1.0	247.8	249.95	244.85	244.86492763	2529988	0.0	1.0	143.75	144.07	141.67	142.235877289	121434571	0.0	1.0	211.18	211.55	204.8	206.99	24123597	0.0	1.0
2021-07-16	203.12	203.21	198.91	199.37	2474180	0.0	1.0	173.74	173.79	169.54	170.01	4359817	0.0	1.0	248.08	249.52900000000002	246.54	246.08562985900002	3141506	0.0	1.0	148.46	149.76	145.88	146.16995490600002	93251426	0.0	1.0	223.11	224.0	217.0338	217.74	12413422	0.0	1.0
2021-07-15	201.43	202.77	200.53	202.59	2138698	0.0	1.0	171.14	173.26	171.1	172.85	3448298	0.0	1.0	244.33	247.57	242.14	244.765683546	2106705	0.0	1.0	149.24	150.0	147.09	148.256813337	106820297	0.0	1.0	222.88	226.666	220.8	222.76	12228645	0.0	1.0
2021-07-14	200.58	203.18	200.01	202.83	2457764	0.0	1.0	172.86	174.55	171.01	172.52	3123051	0.0	1.0	244.22	245.33	241.49	242.850272731	2185185	0.0	1.0	148.1	149.57	147.68	148.925806231	127050785	0.0	1.0	229.02	230.515	224.3	224.45	12137004	0.0	1.0
2021-07-13	200.09	201.13	199.15	199.6	1688293	0.0	1.0	174.0	174.74	172.42	172.62	2674962	0.0	1.0	245.3883	246.75	242.975	242.97929004	1618267	0.0	1.0	144.03	147.46	143.63	145.421082263	100827099	0.0	1.0	232.27	234.49	228.16	228.2	21029504	0.0	1.0
2021-07-12	198.1	201.46	197.9	199.98	2163956	0.0	1.0	170.07	174.1	169.8801	173.6	3154068	0.0	1.0	244.49	247.9037	243.54	242.522767255	2149359	0.0	1.0	146.21	146.32	144.0	144.282795846	76299719	0.0	1.0	237.99	240.77	236.4626	238.29	9071492	0.0	1.0
2021-07-09	199.7	201.9	199.25	201.0	2446141	0.0	1.0	170.0	172.31	169.21	171.94	3175192	0.0	1.0	243.09	245.93	241.7064	243.34649315	1609921	0.0	1.0	142.75	145.65	142.6522	144.891878929	99890800	0.0	1.0	237.77	240.38	236.22	239.59	12385382	0.0	1.0
2021-07-08	198.5	199.55	197.3201	198.27	2167219	0.0	1.0	166.95	170.04	165.59	167.5	4628410	0.0	1.0	244.235	246.7	242.445	242.43344758	1994352	0.0	1.0	141.58	144.06	140.665	143.024689806	105575458	0.0	1.0	227.48	237.47	226.16	236.77	17964250	0.0	1.0
2021-07-07	196.13	200.06	196.13	199.86	1695276	0.0	1.0	169.6	174.76	169.38	170.98	3998915	0.0	1.0	244.07	244.28	241.34	241.381460293	2381807	0.0	1.0	143.535	144.89	142.66	144.352690626	104911589	0.0	1.0	235.17	238.01	230.5201	231.78	11497000	0.0	1.0
2021-07-06	196.41	197.78	194.76	196.89	2546509	0.0	1.0	172.54	172.54	167.8	169.56	4688149	0.0	1.0	247.26	248.12	243.17	241.808209853	2792548	0.0	1.0	140.07	143.15	140.07	141.80652364	108181793	0.0	1.0	236.85	237.1727	233.47	236.14	11045802	0.0	1.0
2021-07-02	198.73	200.2927	197.94	199.89	1612960	0.0	1.0	167.7	168.98	167.01	168.5	2029377	0.0	1.0	247.33	249.895	246.2518	246.820036078	1943599	0.0	1.0	137.9	140.0	137.745	139.749620115	78945572	0.0	1.0	239.55	240.1073	233.47	236.68	15722452	0.0	1.0
2021-07-01	199.45	199.67	197.75	199.09	1857920	0.0	1.0	165.65	167.37	164.69	166.94	2685879	0.43	1.0	243.74	247.1	243.55	245.03364257200002	2091646	0.0	1.0	136.6	137.33	135.76	137.063663569	52485781	0.0	1.0	240.36	241.8	238.61	239.73	9516185	0.0	1.0
2021-06-30	195.9	198.98	195.54	198.63	2592085	0.0	1.0	163.7	166.16	163.7	164.805497998	2331836	0.0	1.0	242.72	244.27	242.06	241.907453936	2325186	0.0	1.0	136.17	137.41	135.87	136.754129544	63261393	0.0	1.0	236.24	241.17	236.0	239.56	12089069	0.0	1.0
2021-06-29	196.2	197.83	195.715	196.03	1858052	0.0	1.0	165.57	166.32	163.23	163.828015773	2785869	0.0	1.0	243.2222	243.94	242.06	240.627205257	1337258	0.0	1.0	134.8	136.49	134.35	136.125076524	64556081	0.0	1.0	243.74	244.37	235.66	235.76	16743926	0.0	1.0
2021-06-28	195.76	196.92	194.39	196.5	2100532	0.0	1.0	168.62	168.845	163.2	164.35665412	3433417	0.0	1.0	244.03	245.51	242.66	241.004332775	1680689	0.0	1.0	133.41	135.245	133.35	134.577406395	62111303	0.0	1.0	244.73	245.08	238.88	239.96	18151979	0.0	1.0
2021-06-25	193.42	195.33	193.3	194.75	6175572	0.0	1.0	168.45	170.41	168.45	169.014656151	9185989	0.0	1.0	241.635	243.65	240.11	240.84554224099998	4309911	0.0	1.0	133.46	133.89	132.81	132.909916644	70783746	0.0	1.0	250.75	252.3	248.25	248.38	9625783	0.0	1.0
2021-06-24	193.3	193.74	191.635	193.26	2191952	0.0	1.0	167.055	168.58	166.41	167.777841907	2417124	0.0	1.0	240.41	243.03	239.29	239.128619594	1942952	0.0	1.0	134.45	134.64	132.93	133.209465701	68710998	0.0	1.0	245.2	250.74	243.7	250.57	13755551	0.0	1.0
2021-06-23	194.8	195.4221	192.28	192.36	2976477	0.0	1.0	165.03	166.86	164.79	165.593468364	2327649	0.0	1.0	239.65	239.75	236.93	236.90555212	1654342	0.0	1.0	133.77	134.32	133.23	133.49902979	60214200	0.0	1.0	244.8	246.87	243.17	243.57	9874664	0.0	1.0
2021-06-22	194.75	196.05	194.1	195.14	1772643	0.0	1.0	163.42	165.24	162.46	164.077373484	2697851	0.0	1.0	239.71	240.75	238.29	238.096481124	1780379	0.0	1.0	132.13	134.08	131.62	133.77860891	74783618	0.0	1.0	244.5	244.63	241.08	243.78	10042509	0.0	1.0
2021-06-21	193.59	196.6255	193.59	195.21	2528476	0.0	1.0	160.08	165.21	159.13	164.476345821	3681406	0.0	1.0	239.64	240.9079	237.65	238.4239866	2149019	0.0	1.0	130.3	132.41	129.21	132.10113419	79663316	0.0	1.0	238.66	245.62	237.25	245.28	15301780	0.0	1.0
2021-06-18	193.04	193.57	191.53	191.6	5054614	0.0	1.0	158.7	159.67	157.25	157.763636255	6900458	0.0	1.0	239.58	241.0	236.47	236.875778894	5560411	0.0	1.0	130.71	131.51	130.24	130.26389997299998	108953309	0.0	1.0	237.79	239.31	235.8	237.35	11965015	0.0	1.0
2021-06-17	196.8	197.5	193.0	195.14	2584863	0.0	1.0	165.97	165.9971	160.53	161.713462389	4194569	0.0	1.0	239.54	242.43	238.34	238.940055835	2142783	0.0	1.0	129.8	132.55	129.65	131.59190079299998	96721669	0.0	1.0	241.96	243.5	237.33	239.22	10774398	0.0	1.0
2021-06-16	200.57	200.99	196.8102	196.91	2172663	0.0	1.0	165.78	166.65	164.27	164.256911035	3140738	0.0	1.0	240.87	244.505	238.0	237.76897564700002	3145814	0.0	1.0	130.37	130.89	128.461	129.954365947	91339351	0.0	1.0	245.25	246.0601	241.55	242.27	10436260	0.0	1.0
2021-06-15	201.8	201.86	199.53	200.61	1709935	0.0	1.0	163.93	166.9	163.8	165.842826074	3726439	0.0	1.0	241.74	241.98	239.05	238.036934673	2508831	0.0	1.0	129.94	130.6	129.39	129.44513255	62746332	0.0	1.0	245.36	248.51	244.94	246.54	10630916	0.0	1.0
2021-06-14	202.29	203.59	200.42	201.36	1745910	0.0	1.0	164.3	164.88	163.11	163.389146203	2125719	0.0	1.0	242.56	242.72	239.29	239.366805394	2083431	0.0	1.0	127.82	130.54	127.07	130.28386991	96906490	0.0	1.0	246.44	249.2	244.4	245.14	9344427	0.0	1.0
2021-06-11	203.76	204.9	201.52	202.81	1696294	0.0	1.0	163.0	164.54	162.51	164.087347792	1630124	0.0	1.0	244.88	245.5	241.98	240.934861916	2002318	0.0	1.0	126.53	127.44	126.1	127.158574747	53522373	0.0	1.0	250.35	251.12	245.78	247.28	9934179	0.0	1.0
2021-06-10	204.15	204.97	202.78	203.13	1953085	0.0	1.0	165.18	165.21	162.12	161.81320547299998	3024778	0.0	1.0	239.57	245.33	239.22	242.790726281	2656244	0.0	1.0	127.02	128.19	125.94	125.920438644	71186421	0.0	1.0	251.72	255.14	248.1	248.34	14519161	0.0	1.0
2021-06-09	203.56	203.57	201.94	202.74	1707580	0.0	1.0	165.27	166.14	163.8	163.668426839	2700099	0.0	1.0	237.92	241.31	236.725	237.70942919700002	3047686	0.0	1.0	127.21	127.75	126.52	126.938905439	56877937	0.0	1.0	251.2	253.17	247.91	248.06	10693220	0.0	1.0
2021-06-08	202.0	204.04	201.14	203.59	1701413	0.0	1.0	164.8599	167.14	163.63	166.082209476	2486506	0.0	1.0	238.93	239.12	235.25	235.02983893799998	1638030	0.0	1.0	126.6	128.46	126.2101	126.549491664	74403774	0.0	1.0	256.26	256.31	250.0	252.76	15113870	0.0	1.0
2021-06-07	206.35	206.8063	203.31	203.73	1531166	0.0	1.0	165.63	166.65	165.37	165.493725279	2516443	0.0	1.0	236.92	240.5669	235.2	235.397042048	2153799	0.0	1.0	126.17	126.32	124.8321	125.71075430399999	71057550	0.0	1.0	251.5	253.1999	248.81	252.66	10605972	0.0	1.0
2021-06-04	204.11	206.12	203.77	206.05	1868562	0.0	1.0	165.0	165.73	163.32	164.576088905	3239263	0.0	1.0	236.74	239.28	235.75	235.059612163	1875699	0.0	1.0	124.07	126.16	123.85	125.70076933600001	75169343	0.0	1.0	251.51	251.7999	248.49	249.92	8798961	0.0	1.0
2021-06-03	202.5	204.67	201.81	203.67	1902070	0.0	1.0	163.68	165.42	162.82	164.097322101	2454835	0.0	1.0	233.67	236.58	233.36	233.958002835	2010621	0.0	1.0	124.68	124.85	123.13	123.354301722	76229170	0.0	1.0	252.98	254.8	249.69	250.32	10401952	0.0	1.0
2021-06-02	203.73	203.97	202.36	203.29	1877461	0.0	1.0	164.61	165.69	163.32	163.698349764	3384656	0.0	1.0	234.9	236.69	233.89	233.382387149	2266903	0.0	1.0	124.28	125.24	124.05	124.872016945	59278862	0.0	1.0	255.6	258.3957	254.62	255.62	10820398	0.0	1.0
2021-06-01	204.98	205.0876	202.5527	203.2	1567288	0.0	1.0	162.51	164.11	161.55	163.339274661	3827978	0.0	1.0	242.2	242.28	232.94	231.814330627	3799573	0.0	1.0	125.08	125.35	123.94	124.093189396	67637118	0.0	1.0	253.0	255.64	251.52	254.73	13562787	0.0	1.0
2021-05-28	203.88	204.3921	202.8	203.04	1741191	0.0	1.0	160.26	160.635	158.86	159.718600705	2437025	0.0	1.0	236.21	240.87	236.13	236.141372675	3240387	0.0	1.0	125.57	125.8	124.55	124.422693359	71311109	0.0	1.0	247.475	248.98	245.37	247.02	11197398	0.0	1.0
2021-05-27	203.0	203.98	202.62	203.24	2457573	0.0	1.0	159.98	160.29	158.85	159.329602677	2828368	0.0	1.0	238.91	239.46400000000003	234.58	233.531253275	3701322	0.0	1.0	126.44	127.64	125.08	125.09168625299999	94625601	0.0	1.0	248.11	252.6	247.19	250.7	18404388	0.0	1.0
2021-05-26	201.2	201.79	200.3	201.58	1847300	0.0	1.0	158.16	159.38	157.37	158.1725829	3731658	0.0	1.0	241.84	242.479	238.33	236.746761586	3812161	0.0	1.0	126.955	127.39	126.42	126.659326319	56575920	0.0	1.0	241.7	242.49	239.87	241.37	7240189	0.0	1.0
2021-05-25	202.85	203.0	201.37	201.71	1519390	0.0	1.0	159.07	160.08	157.74	157.60404732	2484248	0.0	1.0	246.66	247.75	241.78	240.170682472	3210585	0.0	1.0	127.82	128.32	126.32	126.709251162	72009482	0.0	1.0	240.0	243.78	239.23	240.74	12908035	0.0	1.0
2021-05-24	202.8	203.515	201.92	202.61	1529434	0.0	1.0	157.7	158.905	156.95	158.23242875100001	1956937	0.0	1.0	250.56	253.48	247.57	245.877217283	2552122	0.0	1.0	126.01	127.94	125.94	126.908950533	63092945	0.0	1.0	235.14	238.5	232.6	237.44	10105966	0.0	1.0
2021-05-21	201.71	203.7582	201.0798	201.86	1537228	0.0	1.0	156.7	158.81	156.3459	156.466976161	3424122	0.0	1.0	253.71	254.06	250.74	249.112574411	2177900	0.0	1.0	127.82	128.0	125.21	125.241460782	79295436	0.0	1.0	232.9	236.3	231.39	234.82	16578995	0.0	1.0
2021-05-20	201.09	202.19	200.5	201.65	1412555	1.48	1.0	155.47	156.251	153.93	155.130418833	3031135	0.0	1.0	248.005	254.39	247.905	250.02561998	2227471	0.0	1.0	125.23	127.72	125.1	127.11863487299999	76857123	0.0	1.0	225.13	228.4389	223.77	227.65	9218913	0.0	1.0
2021-05-19	201.91	202.6999	199.33	201.123861566	2220212	0.0	1.0	152.07	154.775	151.72	154.332474159	3527061	0.0	1.0	248.39	249.09	246.75	246.750565219	2652544	0.0	1.0	123.16	124.915	122.86	124.502573107	92611989	0.0	1.0	223.18	225.12	220.28	224.42	13162733	0.0	1.0
2021-05-18	204.99	205.18	202.805	201.55072859700002	1771914	0.0	1.0	157.36	158.3	154.86	154.59180617799998	2417796	0.0	1.0	252.08	253.1	250.32	248.963708285	1729459	0.0	1.0	126.56	126.99	124.78	124.662332605	63342929	0.0	1.0	227.25	232.2652	226.43	227.55	10081074	0.0	1.0
2021-05-17	204.6	205.35	203.69	203.61557377	1532694	0.0	1.0	157.05	157.3751	155.88	156.45700185200002	1541489	0.0	1.0	252.29	254.66	250.64	250.472218357	1922212	0.0	1.0	126.82	126.93	125.17	126.08019814200001	74244624	0.0	1.0	226.24	228.26	223.58	227.98	9559323	0.0	1.0
2021-05-14	204.0	205.1208	203.01	202.890892532	1475527	0.0	1.0	155.39	157.935	154.53	156.746256796	1892786	0.0	1.0	252.89	254.59	251.15	249.47977752	2286855	1.76	1.0	126.25	127.89	125.85	127.25842443299999	81917951	0.0	1.0	225.99	228.81	224.35	228.47	10162396	0.0	1.0
2021-05-13	198.64	204.035	198.39	201.92795992700002	1684637	0.0	1.0	152.41	154.81	151.81	153.684144112	2269772	0.0	1.0	250.17	254.09	249.79	248.425248951	3275792	0.0	1.0	124.58	126.15	124.26	124.78215222700001	105861339	0.0	1.0	223.0	229.27	219.07	222.64	16503373	0.0	1.0
2021-05-12	203.59	203.7	198.77	197.421038251	2230600	0.0	1.0	154.72	155.9	152.07	151.908717213	3487353	0.0	1.0	251.4097	253.72	249.68	247.20317846	2432107	0.0	1.0	123.4	124.64	122.25	122.585459142	112172282	0.0	1.0	227.25	229.74	220.63	220.78	14931188	0.0	1.0
2021-05-11	206.6	206.91	202.4	202.235701275	2552787	0.0	1.0	156.46	157.79	153.65	154.033244906	3900087	0.0	1.0	253.16	255.96	251.62	248.651923316	2307165	0.0	1.0	123.5	126.27	122.77	125.72073927299999	126142826	0.0	1.0	226.56	230.1299	223.85	228.88	16273165	0.0	1.0
2021-05-10	205.0	208.95	204.06	205.81939890700002	3212744	0.0	1.0	159.75	160.69	158.5	158.272325984	2987640	0.0	1.0	256.0	258.81	252.06	248.96729634599998	4079879	0.0	1.0	129.41	129.54	126.81	126.659326319	88071229	0.0	1.0	236.84	241.1049	232.5	232.93	14813935	0.0	1.0
2021-05-07	202.31	203.87	201.24	201.590437158	1843826	0.0	1.0	155.61	159.26	155.34	158.571555237	2617982	0.0	1.0	251.78	255.73	251.78	250.534306089	2513035	0.0	1.0	130.85	131.2582	129.475	130.014275758	78973273	0.22	1.0	229.8	235.905	227.99	235.47	12822993	0.0	1.0
2021-05-06	201.28	202.51	200.4601	200.93524590200002	1840761	0.0	1.0	156.86	157.505	154.02	156.476950469	2798825	0.0	1.0	249.28	251.48	246.96	247.66638259799998	2790864	0.0	1.0	127.89	129.75	127.13	129.32647502	78128334	0.0	1.0	229.3	231.165	226.545	229.81	11857109	0.0	1.0
2021-05-05	200.0	201.7195	199.16	199.972313297	1397274	0.0	1.0	154.87	156.73	154.83	155.98820935700002	2194909	0.0	1.0	246.29	249.98	245.91	245.744578196	2765160	0.0	1.0	129.2	130.45	127.97	127.69170225100001	84000900	0.0	1.0	232.45	233.49	227.56	228.18	14913500	0.0	1.0
2021-05-04	198.49	199.56	197.5426	197.92732240400002	1878969	0.0	1.0	154.48	155.74	152.8401	154.132987991	3025258	0.0	1.0	247.27	247.58	242.87	243.783352166	3556137	0.0	1.0	131.19	131.4899	126.7	127.442499085	137564718	0.0	1.0	235.75	236.65	225.65	233.63	17807207	0.0	1.0
2021-05-03	197.99	199.47	196.66	197.162932605	1779899	0.0	1.0	154.59	156.05	154.01	154.402294318	2726404	0.0	1.0	240.67	247.02	240.55	241.83198154299998	3587668	0.0	1.0	132.04	134.07	131.83	132.117550479	75135100	0.0	1.0	234.11	237.1	233.81	235.19	9887848	0.0	1.0
2021-04-30	197.66	198.99	196.13	195.703642987	2507080	0.0	1.0	153.6	154.04	152.48	152.956019597	2712846	0.0	1.0	234.27	240.66	234.2	236.174977818	3420870	0.0	1.0	131.78	133.56	131.065	131.040992802	109839466	0.0	1.0	233.68	236.77	232.7	234.31	10380437	0.0	1.0
2021-04-29	196.81	199.41	196.27	197.59972677599998	1887105	0.0	1.0	153.85	155.08	152.09	154.232731075	2636183	0.0	1.0	235.07	236.0	231.03	231.316262075	4053469	0.0	1.0	136.47	137.07	132.45	133.05455438299998	151100953	0.0	1.0	237.0	237.68	231.8	235.94	12296078	0.0	1.0
2021-04-28	195.0	197.31	194.81	194.502459016	2516938	0.0	1.0	150.68	153.455	149.44	152.148100615	2584455	0.0	1.0	241.52	243.97	233.76	233.287343513	7550765	0.0	1.0	134.31	135.02	133.08	133.15423565	107760097	0.0	1.0	239.0	239.65	232.85	235.46	19054131	0.0	1.0
2021-04-27	191.51	195.86	188.63	193.03324225900002	5224962	0.0	1.0	150.7	150.88	148.85	149.97370138	2692069	0.0	1.0	255.1886	256.53	253.76	251.44100355	2184917	0.0	1.0	135.01	135.41	134.11	133.961653908	66015804	0.0	1.0	241.88	243.49	239.41	242.47	10583259	0.0	1.0
2021-04-26	202.98	202.99	199.58	198.17550091099997	2578886	0.0	1.0	146.8	151.12	145.56	149.95375276299998	4821052	0.0	1.0	256.65	256.75	254.415	251.82536443	1782679	0.0	1.0	134.83	135.06	133.56	134.290602087	66905069	0.0	1.0	240.24	244.65	240.1	241.44	10599561	0.0	1.0
2021-04-23	201.0	203.155	200.99	200.72677595599998	1864611	0.0	1.0	141.54	144.98	140.68	143.959193404	6400505	0.0	1.0	254.98	258.14	253.67	253.313530916	2427125	0.0	1.0	132.16	135.12	132.16	133.891877021	78756779	0.0	1.0	233.89	238.58	233.11	238.38	11553322	0.0	1.0
2021-04-22	200.67	202.17	200.18	199.43624772299998	2215918	0.0	1.0	147.57	148.92	145.87	146.781922686	3247306	0.0	1.0	257.54	258.475	253.66	251.362160293	3370746	0.0	1.0	133.04	134.15	131.41	131.519462881	84566456	0.0	1.0	235.955	239.6499	233.38	234.33	13854396	0.0	1.0
2021-04-21	198.3	201.5	198.12	199.416393443	2649021	0.0	1.0	144.0	147.38	143.02	146.80187130299998	2161652	0.0	1.0	260.41	261.0	257.75	255.038227173	2173640	0.0	1.0	132.36	133.75	131.3001	133.074490637	68847136	0.0	1.0	232.22	236.76	230.22	235.92	12847033	0.0	1.0
2021-04-20	198.94	199.35	197.44	196.855191257	1653197	0.0	1.0	147.21	147.5	144.51	144.727215152	2526892	0.0	1.0	254.84	260.36	254.84	255.39302183200002	1579344	0.0	1.0	135.02	135.53	131.81	132.68573369799998	94812349	0.0	1.0	241.03	241.088	232.34	234.06	19483582	0.0	1.0
2021-04-19	198.11	198.69	196.67	197.14307832400002	2200525	0.0	1.0	149.19	149.505	147.8	148.158377248	2259141	0.0	1.0	252.85	256.11	252.64	252.268857754	2345158	0.0	1.0	133.51	135.47	133.34	134.410219606	94264215	0.0	1.0	247.0	247.0	242.22	244.15	9249340	0.0	1.0
2021-04-16	198.72	199.67	197.98	197.133151184	2769567	0.0	1.0	149.71	150.45	148.69	149.604651969	3479952	0.0	1.0	256.44	258.82	254.67	252.012617167	2768721	0.0	1.0	134.3	134.67	133.28	133.732386995	84922386	0.0	1.0	252.0	253.05	246.2312	248.18	14605952	0.0	1.0
2021-04-15	197.28	197.81	195.9101	196.041165756	1461700	0.0	1.0	147.51	148.59	145.5	148.14840294	2901231	0.0	1.0	251.1	257.0	250.5	251.44100355	2366334	0.0	1.0	133.82	135.0	133.64	134.071303301	89347102	0.0	1.0	253.56	254.12	249.43	251.11	9479008	0.0	1.0
2021-04-14	195.55	197.39	195.015	195.31648451700002	1575034	0.0	1.0	145.81	148.75	145.7	147.041254705	2141855	0.0	1.0	249.98	251.5	249.0	246.01067419	1753827	0.0	1.0	134.94	135.0	131.655	131.609176021	87222782	0.0	1.0	255.32	258.37	251.28	252.43	12661806	0.0	1.0
2021-04-13	196.01	197.33	195.37	195.03852459	2259885	0.0	1.0	146.55	146.605	143.84	145.614928601	2132419	0.0	1.0	249.15	250.35	247.09	246.33590262799999	1766133	0.0	1.0	132.44	134.66	131.93	134.00152641399998	91266545	0.0	1.0	248.33	254.4873	246.1	253.27	15901401	0.0	1.0
2021-04-12	198.2	199.29	197.06	196.388615665	1682186	0.0	1.0	147.26	147.77	146.41	147.19086933100002	1869013	0.0	1.0	248.52	250.0	247.79	245.340506502	1721957	0.0	1.0	132.52	132.85	130.63	130.821694016	91419983	0.0	1.0	250.57	251.55	246.29	249.52	10383610	0.0	1.0
2021-04-09	196.06	198.96	196.06	196.55737704900002	2159859	0.0	1.0	148.21	148.44	146.69	147.40032980799998	1783371	0.0	1.0	247.71	249.1	245.81	245.35036190900001	1368801	0.0	1.0	129.8	133.04	129.47	132.571100241	106686703	0.0	1.0	250.51	252.8399	249.438	252.36	12255890	0.0	1.0
2021-04-08	194.42	196.665	194.03	194.293989071	2391893	0.0	1.0	146.8	147.16	144.68	146.662230985	2295770	0.0	1.0	249.1	249.4802	245.98	243.31029262099997	1633607	0.0	1.0	128.95	130.39	128.52	129.944498872	88844591	0.0	1.0	251.7	254.95	249.31	254.95	9899948	0.0	1.0
2021-04-07	194.16	195.35	193.92	193.529599271	1501599	0.0	1.0	147.42	148.36	145.72	146.751999761	2399603	0.0	1.0	248.17	250.22	247.1	244.532363112	1583660	0.0	1.0	125.83	127.92	125.14	127.492339719	83466716	0.0	1.0	255.31	255.9	250.83	252.58	9925745	0.0	1.0
2021-04-06	195.0	195.6082	193.99	193.42040072900002	1472732	0.0	1.0	145.98	146.53	144.38	145.774517536	2851170	0.0	1.0	251.74	252.54	248.24	245.498193017	2040112	0.0	1.0	126.5	127.13	125.65	125.807726317	80171253	0.0	1.0	257.21	259.35	254.6643	255.17	11180296	0.0	1.0
2021-04-05	193.89	195.95	193.71	193.54945355200002	1963131	0.0	1.0	146.91	147.48	145.61	145.68474876	2960081	0.0	1.0	249.06	252.63	249.06	248.375971915	2230560	0.0	1.0	123.87	126.1601	123.07	125.49871439100001	88651175	0.0	1.0	256.56	260.48	256.25	259.36	13750297	0.0	1.0
2021-04-01	193.25	193.92	190.84	191.29599271400002	1902344	0.0	1.0	142.34	144.63	142.205	144.198576806	2629367	0.0	1.0	249.73	250.0	246.405	245.56718086700002	2176998	0.0	1.0	123.66	124.18	122.49	122.607957665	75089134	0.0	1.0	256.67	257.88	251.31	252.96	10934489	0.0	1.0
2021-03-31	193.94	194.425	192.05	191.27613843400002	2426854	0.0	1.0	142.98	143.26	141.35	141.076618271	2957303	0.43	1.0	249.23	249.95	247.36	245.212386208	3571906	0.0	1.0	121.65	123.52	121.15	121.76066690100001	118323826	0.0	1.0	254.7	257.88	253.36	254.72	14138489	0.0	1.0
2021-03-30	194.98	196.63	193.88	193.221857923	1876659	0.0	1.0	142.9	144.48	142.61	142.68755872100002	2034531	0.0	1.0	253.18	254.0075	248.83	246.13879448400002	1979016	0.0	1.0	120.11	120.4031	118.86	119.51783840700001	85671919	0.0	1.0	251.24	253.5	248.91	252.01	12577251	0.0	1.0
2021-03-29	193.62	196.72	193.51	194.31384335200002	2601919	0.0	1.0	141.98	143.07	140.31	141.573822113	2220576	0.0	1.0	251.53	256.595	251.45	251.27346162799998	2488137	0.0	1.0	121.65	122.58	120.7299	121.003089276	80819203	0.0	1.0	251.3	254.71	248.03	250.52	22198781	0.0	1.0
2021-03-26	193.01	194.95	192.21	193.46010929	2677843	0.0	1.0	143.74	143.98	141.0506	142.926216565	2687546	0.0	1.0	245.97	253.28	245.54	249.203826119	2638907	0.0	1.0	120.35	121.48	118.92	120.82366299700001	94071234	0.0	1.0	249.62	250.9	240.3	244.87	17157068	0.0	1.0
2021-03-25	191.64	193.36	190.17	191.69307832400003	2221235	0.0	1.0	137.95	142.53	136.76	141.484325422	2766588	0.0	1.0	247.04	247.54	244.98	242.68940196900002	2707589	0.0	1.0	119.54	121.66	119.0	120.205639145	98844681	0.0	1.0	234.34	247.58	231.7	247.19	27553588	0.0	1.0
2021-03-24	188.43	192.74	188.083	189.300637523	2829189	0.0	1.0	137.97	140.04	137.6142	137.64591175799998	2638925	0.0	1.0	245.0	247.389	243.82	241.920680208	2237559	0.0	1.0	122.82	122.9	120.065	119.70723281299999	88530485	0.0	1.0	243.75	248.8	239.06	239.24	24055110	0.0	1.0
2021-03-23	188.77	191.71	187.9	186.95783242299999	2768726	0.0	1.0	138.94	139.5	135.125	135.318997775	4905394	0.0	1.0	249.99	250.0	244.9	241.49689769900002	2604813	0.0	1.0	123.33	124.24	122.14	122.14942384	95467142	0.0	1.0	249.26	251.3	239.43	241.25	21358225	0.0	1.0
2021-03-22	188.26	189.76	187.01	188.089526412	2605333	0.0	1.0	139.49	140.99	138.81	139.16735551600001	2274119	0.0	1.0	242.36	249.77	242.36	246.07966204099998	2059794	0.0	1.0	120.33	123.87	120.26	122.99671460399999	111912284	0.0	1.0	255.82	257.6699	250.16	251.23	15230028	0.0	1.0
2021-03-19	190.6	191.0	188.69	187.335063752	6678852	0.0	1.0	141.9	141.94	139.7358	139.923105356	5098313	0.0	1.0	245.74	247.4	241.63	242.38388434599997	12589904	0.0	1.0	119.9	121.43	119.675	119.60755154700001	185549522	0.0	1.0	257.75	258.88	251.31	255.82	17330779	0.0	1.0
2021-03-18	188.6	192.09	188.6	189.60837887099999	3050490	0.0	1.0	145.49	145.5	142.07	141.782647727	3173793	0.0	1.0	240.5	247.14	240.5	240.885862453	3063186	0.0	1.0	122.88	123.18	120.32	120.145830385	121469755	0.0	1.0	261.32	267.3693	254.73	256.06	24595516	0.0	1.0
2021-03-17	187.33	189.99	187.05	186.92805100200002	2585123	0.0	1.0	144.76	144.82	141.9	143.870903866	3278463	0.0	1.0	240.31	245.9	239.22	240.73803134599999	3255538	0.0	1.0	124.05	125.8599	122.336	124.362347954	111932636	0.0	1.0	254.7	263.61	253.68	263.59	23785524	0.0	1.0
2021-03-16	188.0	188.46	185.98	185.488615665	2264001	0.0	1.0	147.25	147.265	142.82	142.49862126	4031004	0.0	1.0	238.115	242.02	236.62	236.845145507	3386304	0.0	1.0	125.7	127.22	124.715	125.16976621200001	115227936	0.0	1.0	263.23	264.17	254.02	255.21	28785798	0.0	1.0
2021-03-15	186.03	189.63	185.71	188.099453552	3300362	0.0	1.0	148.04	148.92	146.03	146.167985618	2587554	0.0	1.0	230.0	236.16	229.8	232.548187974	2911063	0.0	1.0	121.41	124.0	120.42	123.59480220299999	92590555	0.0	1.0	274.15	278.5671	264.33	265.63	34889116	0.0	1.0
2021-03-12	185.61	186.21	184.27	183.57267759599998	2691612	0.0	1.0	149.1	150.64	148.02	147.70931753	2420091	0.0	1.0	230.24	230.76	228.69	227.02915994900002	1752641	0.0	1.0	120.4	121.17	119.16	120.64423671700001	88105050	0.0	1.0	253.86	269.72	253.5	269.19	35264331	0.0	1.0
2021-03-11	183.13	185.07	182.0959	183.225227687	2377493	0.0	1.0	146.0	147.82	145.13	146.923735459	3147700	0.0	1.0	230.66	233.96	228.7781	227.827447931	2244070	0.0	1.0	122.54	123.21	121.26	121.571272495	103026514	0.0	1.0	248.77	256.65	246.55	252.0	30139245	0.0	1.0
2021-03-10	182.37	185.38	181.41	183.165664845	2370679	0.0	1.0	145.7	148.29	145.4401	145.929327774	3049798	0.0	1.0	231.4637	233.49	229.02	226.634943662	2310089	0.0	1.0	121.69	122.17	119.45	119.59758342	111943326	0.0	1.0	233.81	246.8	232.88	245.34	27753366	0.0	1.0
2021-03-09	183.5	184.15	181.02	179.85992714	2842101	0.0	1.0	148.58	149.08	144.11	144.28855509299999	5806098	0.0	1.0	230.0	233.12	228.78	225.678969165	3057261	0.0	1.0	119.03	122.06	118.79	120.699061414	129525780	0.0	1.0	226.81	234.06	222.5801	230.61	21001194	0.0	1.0
2021-03-08	180.99	185.7	180.93	182.43105646599997	2574984	0.0	1.0	147.28	151.46	146.72	149.429642825	4283406	0.0	1.0	228.08	232.2	226.7	224.516031117	3101301	0.0	1.0	120.93	121.0	116.21	115.989121577	154376610	0.0	1.0	226.67	229.89	223.71	224.03	13836761	0.0	1.0
2021-03-05	178.45	181.56	176.95	179.48269581099999	2262764	0.0	1.0	144.66	147.96	142.08	146.50608423100002	5048348	0.0	1.0	222.45	228.15	221.45	224.437187859	3021305	0.0	1.0	120.98	121.935	117.57	121.032993656	153766601	0.0	1.0	229.01	229.92	213.8	223.22	20026576	0.0	1.0
2021-03-04	179.29	180.18	174.07	176.33579235	3535732	0.0	1.0	142.15	144.11	139.95	141.882088496	4461743	0.0	1.0	227.82	227.87	220.2533	218.701340877	3577020	0.0	1.0	121.75	123.6	118.62	119.74710532	178154975	0.0	1.0	232.73	237.1027	218.7	224.71	26645062	0.0	1.0
2021-03-03	177.43	180.02	176.8	176.762659381	2267840	0.0	1.0	140.0	144.25	140.0	141.79259180399998	4393693	0.0	1.0	223.52	225.6878	221.31	220.701988535	2610773	0.0	1.0	124.81	125.71	121.84	121.670953761	112966340	0.0	1.0	226.36	235.4	225.04	228.56	30426042	0.0	1.0
2021-03-02	177.0	177.79	174.79	175.81958105599998	2272478	0.0	1.0	138.24	140.19	138.08	138.47127013600002	2929140	0.0	1.0	227.0	227.89	225.28	222.426684793	2407767	0.0	1.0	128.41	128.72	125.01	124.721200513	102260945	0.0	1.0	224.79	227.19	222.15	223.14	11114402	0.0	1.0
2021-03-01	175.7	177.5	175.7	175.124681239	1840081	0.0	1.0	138.18	139.77	138.12	137.934289986	2972111	0.0	1.0	225.88	227.9289	225.23	223.757164763	2178149	0.0	1.0	123.75	127.93	122.79	127.382690326	116307892	0.0	1.0	219.6	226.98	219.02	224.39	18735442	0.0	1.0
2021-02-26	179.44	179.45	174.605	173.78451730400002	3257517	0.0	1.0	137.1	138.25	133.79	134.503583473	3472320	0.0	1.0	230.3134	230.3134	223.615	221.66781844	3340117	0.0	1.0	122.59	124.85	121.2	120.87350363	163424672	0.0	1.0	218.51	220.66	211.29	212.01	12699629	0.0	1.0
2021-02-25	177.52	180.75	177.43	177.457559199	2627717	0.0	1.0	140.62	140.64	136.37	136.31340546	3489675	0.0	1.0	229.99	230.5	226.9	224.230224308	2765421	0.0	1.0	124.68	126.4585	120.54	120.604364211	144766924	0.0	1.0	227.8	228.5	214.71	216.45	18774835	0.0	1.0
2021-02-24	176.0	177.98	173.76	176.33579235	2742552	0.0	1.0	137.2	140.95	136.81	139.107691055	4099537	0.0	1.0	229.87	230.7879	227.71	226.664509883	2690505	0.0	1.0	124.94	125.56	122.23	124.950467426	111039904	0.0	1.0	212.1	229.61	211.6	229.34	30709277	0.0	1.0
2021-02-23	177.54	177.54	174.71	174.886429872	2352428	0.0	1.0	136.47	138.31	134.28	136.174188384	4814427	0.0	1.0	232.65	238.0	230.9675	229.09879545799998	2919160	0.0	1.0	123.76	126.71	118.39	125.458841884	158273022	0.0	1.0	214.15	214.75	206.6	212.12	15996695	0.0	1.0
2021-02-22	176.46	177.09	175.01	174.83679417099998	2266157	0.0	1.0	131.51	136.47	131.37	135.189724776	3688430	0.0	1.0	230.33	233.8	230.12	228.123110147	2324012	0.0	1.0	128.01	129.72	125.6	125.59839565700001	102886922	0.0	1.0	211.89	220.39	210.8	212.88	21275718	0.0	1.0
2021-02-19	179.57	180.77	176.2	175.253734062	2986839	0.0	1.0	129.49	133.36	129.49	130.973436191	3419709	0.0	1.0	232.01	233.15	230.85	228.339929105	2471543	0.0	1.0	130.24	130.71	128.8	129.456060667	87668834	0.0	1.0	209.97	217.64	209.15	217.47	12415284	0.0	1.0
2021-02-18	177.25	179.67	176.15	178.06311475400003	2088619	0.0	1.0	127.49	128.83	126.075	127.771443446	2269742	0.0	1.0	235.43	235.43	232.3	229.16778330900001	1945501	0.0	1.0	129.2	129.995	127.41	129.29657064	96856748	0.0	1.0	213.45	214.34	208.08	208.48	9121302	0.0	1.0
2021-02-17	176.05	177.3	175.14	175.362932605	1577877	0.0	1.0	130.08	131.16	128.44	127.84105198399999	3088737	0.0	1.0	232.33	235.84	231.24	232.203248722	1566584	0.0	1.0	131.25	132.22	129.47	130.422968951	97372199	0.0	1.0	215.52	218.71	212.68	215.52	9169815	0.0	1.0
2021-02-16	179.0	179.69	176.3242	175.343078324	1834033	0.0	1.0	128.91	130.91	128.25	129.949196276	2730821	0.0	1.0	236.01	237.69	232.53	229.47330093099998	2018147	0.0	1.0	135.49	136.01	132.79	132.76547871100001	80576316	0.0	1.0	213.08	217.4	212.3301	217.18	10171133	0.0	1.0
2021-02-12	177.27	178.84	177.205	177.397996357	1081644	0.0	1.0	128.19	130.46	128.0	128.89512413	2873279	0.0	1.0	235.04	237.35	233.485	233.78011387200002	1460359	0.0	1.0	134.35	135.53	133.6921	134.938530318	60145130	0.0	1.0	210.36	213.16	209.67	210.98	6010791	0.0	1.0
2021-02-11	179.35	179.875	175.84	175.91885245900002	2188357	1.48	1.0	127.45	129.12	126.98	127.59245006200001	3732993	0.0	1.0	238.64	239.1319	233.985	231.64149051200002	1634013	1.76	1.0	135.9	136.39	133.77	134.69929527899998	64280029	0.0	1.0	212.235	213.99	208.5709	210.66	7140235	0.0	1.0
2021-02-10	181.88	182.38	180.64	178.27178803099997	1918724	0.0	1.0	127.63	128.7	126.84	127.51289744799999	2749151	0.0	1.0	238.4	240.295	236.7	233.265328664	2951386	0.0	1.0	136.48	136.99	134.4	134.95846657200002	72647988	0.0	1.0	215.65	217.49	211.12	211.92	11421079	0.0	1.0
2021-02-09	181.22	181.9	180.18	178.133959169	1934314	0.0	1.0	127.65	127.66	126.2	125.971565536	2166142	0.0	1.0	237.28	237.67	234.79	231.494758149	1988649	0.0	1.0	136.62	137.877	135.85	135.576490423	75986989	0.0	1.0	210.6	216.73	208.9027	215.12	13470586	0.0	1.0
2021-02-08	179.3	180.87	179.17	177.956750632	2355218	0.0	1.0	126.87	128.4	126.745	127.274239603	3360932	0.0	1.0	237.99	239.63	235.85	232.39471664299998	2258338	0.0	1.0	136.03	136.96	134.92	136.473621821	71297214	0.0	1.0	209.55	211.99	208.3	211.95	11182088	0.0	1.0
2021-02-05	177.6	179.2297	176.7	176.233889858	1822437	0.0	1.0	126.62	127.34	125.63	125.573802462	3184161	0.0	1.0	238.31	238.88	235.38	231.171946951	2421810	0.0	1.0	137.35	137.42	135.86	136.324099921	75693830	0.205	1.0	212.25	213.1988	206.66	207.93	9546076	0.0	1.0
2021-02-04	175.79	177.29	175.5101	174.353510384	1833193	0.0	1.0	120.99	125.41	120.8	124.201519856	3916137	0.0	1.0	236.28	237.855	233.745	232.052341129	2819851	0.0	1.0	136.3	137.4	134.59	136.747111219	84183061	0.0	1.0	209.87	212.48	208.02	210.64	11869930	0.0	1.0
2021-02-03	175.38	177.44299999999998	173.55	172.75863355299998	2874467	0.0	1.0	120.08	120.98	119.5604	119.766461581	2782538	0.0	1.0	231.5595	239.87	231.391	231.915390924	4479165	0.0	1.0	135.76	135.77	133.61	133.313254798	89880937	0.0	1.0	202.0	208.16	201.2606	207.39	11836856	0.0	1.0
2021-02-02	176.25	177.53	174.85	172.305767292	2842984	0.0	1.0	118.29	122.42	118.28	120.02500757899999	3999534	0.0	1.0	240.0	241.9482	236.8	235.251106644	2429339	0.0	1.0	135.73	136.31	134.61	134.358341535	82266419	0.0	1.0	198.98	203.03	198.09	200.94	11039127	0.0	1.0
2021-02-01	175.97	177.11	173.9703	171.99072989299998	2569687	0.0	1.0	117.7	119.29	117.0	116.375531376	3359755	0.0	1.0	244.3	245.48	239.58	235.192413699	2173526	0.0	1.0	133.75	135.38	130.93	133.51231893899998	106239823	0.0	1.0	196.0	197.38	192.86	195.84	9061904	0.0	1.0
2021-01-29	182.29	182.98	174.8701	172.935842089	4217186	0.0	1.0	117.74	118.39	115.81	115.60983745799999	5059268	0.0	1.0	244.93	246.47	240.25	236.170629453	3792980	0.0	1.0	135.83	136.74	130.21	131.342519809	177523812	0.0	1.0	198.3	201.57	193.1201	194.19	13683736	0.0	1.0
2021-01-28	185.0	186.58	182.58	180.57549901	4153707	0.0	1.0	117.43	120.3799	116.6	118.304682284	5788461	0.0	1.0	252.48	276.69	243.45	242.352953017	5205633	0.0	1.0	139.52	141.99	136.7	136.448515009	142621128	0.0	1.0	198.045	200.42	196.0	197.23	10403214	0.0	1.0
2021-01-27	177.31	187.27	177.16	183.755407754	8096996	0.0	1.0	114.86	116.8	112.0985	113.45197278200001	5816887	0.0	1.0	255.47	259.44	250.32	245.59084716200002	3237899	0.0	1.0	143.43	144.3	140.41	141.39525889700002	140843759	0.0	1.0	196.9	199.47	191.8504	194.03	20948458	0.0	1.0
2021-01-26	173.7799	176.84	172.08	173.221344732	5148862	0.0	1.0	118.75	120.29	115.72	115.500452613	8932506	0.0	1.0	256.59	259.07	254.86	252.966593946	2009070	0.0	1.0	143.6	144.3	141.37	142.490111669	98390555	0.0	1.0	205.34	208.35	201.79	202.06	11011763	0.0	1.0
2021-01-25	168.88	172.49	168.225	167.747569928	3353099	0.0	1.0	124.24	125.0	120.32	120.47249103799999	6156720	0.0	1.0	252.05	257.11	251.85	251.49927031599998	1830711	0.0	1.0	143.07	145.09	136.54	142.25123469999997	157611713	0.0	1.0	203.265	203.8	199.3	203.36	14276235	0.0	1.0
2021-01-22	170.2	170.2	167.24	166.41850590200002	2349343	0.0	1.0	125.74	127.055	124.88	125.43458538600001	2955018	0.0	1.0	252.26	255.23	250.56	247.97769360200002	1866583	0.0	1.0	136.28	139.85	135.02	138.419249998	114459360	0.0	1.0	205.55	206.6999	204.27	205.84	7514630	0.0	1.0
2021-01-21	170.22	171.489	169.39	168.023227652	2688484	0.0	1.0	128.29	128.89	126.1	126.7173713	3655162	0.0	1.0	252.0	252.73	249.52	246.53971644400002	2216075	0.0	1.0	133.8	139.67	133.59	136.229544455	120529544	0.0	1.0	211.72	211.93	206.34	207.41	11119827	0.0	1.0
2021-01-20	169.04	170.58	168.43	167.58020631	2672491	0.0	1.0	127.19	129.54	127.07	128.218926904	4090178	0.0	1.0	247.42	253.35	246.12	246.862527642	2768545	0.0	1.0	128.66	132.49	128.55	131.412192258	104319489	0.0	1.0	213.24	215.59	211.21	211.45	9727036	0.0	1.0
2021-01-19	167.26	169.55	166.8	166.497265252	3903171	0.0	1.0	125.49	128.06	124.24	126.041174074	5818462	0.0	1.0	246.5	249.0	246.38	242.861625209	2172907	0.0	1.0	127.78	128.71	126.93799999999999	127.23184531	90757329	0.0	1.0	206.99	211.52	206.52	210.71	11947219	0.0	1.0
2021-01-15	165.63	166.26	163.38	162.982629272	3550695	0.0	1.0	122.48	122.86	121.71	121.46689872299999	3948310	0.0	1.0	241.18	246.84	240.0197	240.142185413	2855245	0.0	1.0	128.78	130.2242	127.0	126.54507402600001	111598531	0.0	1.0	208.96	209.25	204.2	204.32	11103341	0.0	1.0
2021-01-14	167.27	167.36	165.23	163.829292281	2895434	0.0	1.0	122.65	124.5	122.085	123.087783249	3404723	0.0	1.0	236.5	243.49	235.675	236.39561907599997	2594082	0.0	1.0	130.8	131.0	128.76	128.306791668	90221755	0.0	1.0	208.79	214.19	208.21	209.91	12446820	0.0	1.0
2021-01-13	167.27	167.74	166.05	163.701308338	2098001	0.0	1.0	121.6	123.89	121.16	121.715500644	3678359	0.0	1.0	235.99	238.5	235.22	232.561013321	1412300	0.0	1.0	128.76	131.45	128.49	130.277526658	88636831	0.0	1.0	207.15	208.79	204.85	207.21	8570469	0.0	1.0
2021-01-12	165.9	167.175	164.08	163.927741468	2946318	0.0	1.0	122.0	122.315	120.7201	120.93986265	2670763	0.0	1.0	237.12	238.78	235.35	231.43606520400002	1770293	0.0	1.0	128.5	129.69	126.86	128.197306391	90440255	0.0	1.0	206.65	209.06	204.81	208.41	12599521	0.0	1.0
2021-01-11	166.1	167.14	165.0	162.63805711700002	2737062	0.0	1.0	120.42	121.41	119.39	120.382994346	3311225	0.0	1.0	240.0	240.35	234.43	232.39471664299998	2600537	0.0	1.0	129.19	130.17	128.5	128.376464117	100620880	0.0	1.0	203.03	207.7799	201.01	206.79	16789281	0.0	1.0
2021-01-08	169.17	169.54	164.61	164.036035574	4808130	0.0	1.0	122.07	122.195	119.52	121.098967879	2934467	0.0	1.0	235.53	238.86	235.1	233.294675136	2511396	0.0	1.0	132.43	132.63	130.23	131.432098672	105158245	0.0	1.0	213.61	214.1	208.155	209.9	14144017	0.0	1.0
2021-01-07	171.56	173.46	166.16	167.087960375	5863373	0.0	1.0	124.1	125.6873	117.3501	120.979638957	8696634	0.43	1.0	231.86	235.37	231.465	228.92205071700002	2648082	0.0	1.0	128.36	131.63	127.86	130.30738627899999	109578157	0.0	1.0	213.39	216.6	211.78	212.71	14474098	0.0	1.0
2021-01-06	172.72	175.57	172.04	171.488639039	3346410	0.0	1.0	121.0	124.73	120.81	121.940817184	5861455	0.0	1.0	225.0	233.53	225.0	228.16882458599997	3755069	0.0	1.0	127.72	131.0499	126.382	126.007600847	155087970	0.0	1.0	210.22	215.61	209.34	211.03	16202157	0.0	1.0
2021-01-05	172.01	173.25	170.65	168.919115255	2295297	0.0	1.0	118.26	119.28	117.1	117.590742526	2112678	0.0	1.0	226.94	228.895	224.35	222.79842009799998	2494194	0.0	1.0	128.89	131.74	128.43	130.396965142	97664898	0.0	1.0	204.74	213.35	204.6	211.63	19338304	0.0	1.0
2021-01-04	175.0	176.2	170.5504	169.20461789799998	2996278	0.0	1.0	121.3	121.8	116.85	116.966472131	3472122	0.0	1.0	231.25	231.25	223.67	221.722382768	3088179	0.0	1.0	133.52	133.6116	126.76	128.804452019	143301887	0.0	1.0	210.0	210.2	202.4911	202.72	21225594	0.0	1.0
2020-12-31	174.12	174.87	173.18	172.079334161	1841338	0.0	1.0	119.71	121.06	119.16	119.81037059799999	1747820	0.0	1.0	227.31	230.25	225.89	224.911366126	1821286	0.0	1.0	134.08	134.74	131.72	132.069103921	99116586	0.0	1.0	216.24	216.9	212.7	214.06	10487567	0.0	1.0
2020-12-30	173.88	174.92	173.38	171.409879689	1419086	0.0	1.0	118.25	119.948	118.15	118.34383062200001	1954220	0.0	1.0	227.98	229.03	226.58	222.221272803	1891417	0.0	1.0	135.58	135.99	133.4	133.094284244	96452124	0.0	1.0	216.36	218.554	214.365	216.67	10812617	0.0	1.0
2020-12-29	175.55	175.64	173.15	171.153911803	1219160	0.0	1.0	119.24	119.35	118.0	117.06556267	1860390	0.0	1.0	225.88	229.47	225.2733	221.927808077	1564429	0.0	1.0	138.05	138.789	134.3409	134.238903051	121047324	0.0	1.0	218.3	221.68	215.4	216.25	14593765	0.0	1.0
2020-12-28	175.31	176.4	174.39	172.000574812	1368489	0.0	1.0	118.05	119.35	117.6	117.283561856	1877944	0.0	1.0	223.03	226.9	223.03	218.77795334900003	1490787	0.0	1.0	133.99	137.34	133.51	136.050386728	123124632	0.0	1.0	218.19	219.2	215.1627	216.09	8821894	0.0	1.0
2020-12-24	174.42	174.7923	173.42	171.813521356	656184	0.0	1.0	116.93	117.44	115.82	116.282747413	706966	0.0	1.0	223.24	224.58	222.29	218.07363800599998	955401	0.0	1.0	131.32	133.46	131.1	131.352473016	54930064	0.0	1.0	219.62	219.88	216.05	217.15	6398510	0.0	1.0
2020-12-23	175.3	175.81099999999998	173.955	171.291740665	1762603	0.0	1.0	115.78	118.19	115.78	115.886385257	2725210	0.0	1.0	221.48	223.58	220.66	218.08342016400002	1763598	0.0	1.0	132.16	132.43	130.78	130.347199107	88223692	0.0	1.0	219.55	224.4022	219.32	219.69	10869007	0.0	1.0
2020-12-22	175.05	175.925	174.18	172.069489243	1381319	0.0	1.0	116.19	116.26	114.38	113.508212323	3634384	0.0	1.0	225.72	226.475	220.08	216.175899444	3572043	0.0	1.0	131.61	134.405	129.65	131.262894153	169351825	0.0	1.0	223.28	223.89	217.7	218.78	13326166	0.0	1.0
2020-12-21	173.61	176.125	173.0338	172.935842089	1704598	0.0	1.0	115.77	118.0	113.72	115.351296347	4528289	0.0	1.0	225.68	227.94	221.58	222.35822300799998	2311483	0.0	1.0	125.02	128.31	123.449	127.62997359100001	121251553	0.0	1.0	212.34	219.43	211.1	219.31	18726505	0.0	1.0
2020-12-18	176.76	177.46	175.11	173.68405591099997	4682043	0.0	1.0	118.59	119.36	116.65	116.441292275	8394103	0.0	1.0	232.04	232.04	227.25	223.512517598	5888860	0.0	1.0	128.96	129.1	126.12	126.062343486	192541496	0.0	1.0	222.05	223.46400000000003	218.61	219.75	19092763	0.0	1.0
2020-12-17	176.0	177.46	175.39	173.910489042	2327857	0.0	1.0	119.41	119.6691	118.46	117.89792319700001	3747029	0.0	1.0	229.12	231.38	228.83	226.20261092099997	2510365	0.0	1.0	128.9	129.58	128.045	128.097774321	94359811	0.0	1.0	227.24	228.49	220.53	221.24	17465600	0.0	1.0
2020-12-16	174.61	175.85	174.35	172.689719122	1949884	0.0	1.0	118.93	119.59	118.28	117.917741305	2943758	0.0	1.0	229.99	231.28	228.11	223.46360681	2589394	0.0	1.0	127.41	128.37	126.56	127.211938896	98208591	0.0	1.0	229.33	232.37	225.2959	225.87	17858394	0.0	1.0
2020-12-15	174.39	175.055	172.55	171.971040056	2270590	0.0	1.0	118.79	119.31	115.56	118.016831844	4529332	0.0	1.0	229.01	231.28	227.0	225.508077736	2566722	0.0	1.0	124.34	127.9	124.13	127.281611345	157572262	0.0	1.0	230.0	232.5	224.36	229.5	19013191	0.0	1.0
2020-12-14	175.67	176.2	172.99	170.39585306200001	3700396	0.0	1.0	121.73	121.79	116.65	116.29265646700001	5336327	0.0	1.0	229.48	232.19	227.58	224.461386879	2904713	0.0	1.0	122.6	123.35	121.54	121.21015506399999	79075988	0.0	1.0	235.0	237.63	228.37	228.62	19231239	0.0	1.0
2020-12-11	172.3	174.65	172.1708	171.321275421	1875764	0.0	1.0	120.11	120.5	118.84	119.136554933	2942770	0.0	1.0	226.47	227.8	225.495	222.44626242599998	2019275	0.0	1.0	122.43	122.76	120.55	121.83720710700001	86939786	0.0	1.0	232.82	236.22	228.33	230.33	17311799	0.0	1.0
2020-12-10	174.87	175.4	172.69	170.799494729	2228955	0.0	1.0	120.72	122.13	119.7	120.73191261	2818840	0.0	1.0	229.62	230.0	227.52	223.18970639900002	1558149	0.0	1.0	120.5	123.87	120.15	122.66332328899999	81312170	0.0	1.0	228.1	237.01	228.02	234.43	16185032	0.0	1.0
2020-12-09	172.67	175.64	171.925	172.571580097	2790944	0.0	1.0	123.28	123.96	121.0065	120.58327680100001	3622849	0.0	1.0	229.78	231.59	227.88	224.842891023	2210042	0.0	1.0	124.53	125.95	121.0	121.21015506399999	115089193	0.0	1.0	238.64	240.84	228.28	232.06	19043597	0.0	1.0
2020-12-08	169.74	172.83	169.7	169.785468102	1731078	0.0	1.0	122.47	124.55	122.02	122.39663366299999	3623321	0.0	1.0	229.01	229.1	226.345	223.952714687	2124720	0.0	1.0	124.37	124.98	123.09	123.797988889	82225512	0.0	1.0	238.7	241.7	234.46	236.57	19682031	0.0	1.0
2020-12-07	171.72	172.5	169.18	167.511291879	2526799	0.0	1.0	124.51	124.87	122.63	122.81281392700001	4253683	0.0	1.0	229.0	229.21	225.11	221.51695746	2250267	0.0	1.0	122.31	124.57	122.25	123.17093684700001	86711990	0.0	1.0	238.5	244.08	237.11	238.17	33246663	0.0	1.0
2020-12-04	172.13	173.16	171.54	169.785468102	2663697	0.0	1.0	124.35	125.32	123.85	123.902809855	5048606	0.0	1.0	225.75	230.33	225.75	224.21683294099998	1990927	0.0	1.0	122.6	122.8608	121.52	121.677955794	78260421	0.0	1.0	236.36	238.1799	230.25	232.71	29378368	0.0	1.0
2020-12-03	171.04	173.39	171.04	169.165238223	2377756	0.0	1.0	122.85	123.95	122.115	122.000271508	4285438	0.0	1.0	226.0	228.45	225.52	221.966936707	2167952	0.0	1.0	123.52	123.78	122.21	122.36472707899999	78967630	0.0	1.0	228.3	242.0	226.53	237.2	45945139	0.0	1.0
2020-12-02	170.26	172.58	170.22	169.18492806	2421915	0.0	1.0	119.28	122.85	118.9	121.21745625	3271937	0.0	1.0	225.08	230.0799	224.6092	221.624561193	2641166	0.0	1.0	122.02	123.37	120.89	122.50407197700001	89004195	0.0	1.0	213.01	224.99	210.3	223.85	25912263	0.0	1.0
2020-12-01	174.22	175.69	170.01	167.875553872	3851211	0.0	1.0	120.32	122.57	119.85	118.83928331700001	3518406	0.0	1.0	224.88	225.78	222.72	220.176801877	2961860	0.0	1.0	121.01	123.4693	120.01	122.14575652399999	125920963	0.0	1.0	214.31	218.09	213.0	213.01	15539226	0.0	1.0
2020-11-30	175.77	176.0	172.7	170.051280907	6141333	0.0	1.0	120.03	121.4848	118.0	117.511470095	3517667	0.0	1.0	224.33	225.2775	219.45	217.20302598599997	4858086	0.0	1.0	116.97	120.97	116.81	118.492929549	169410176	0.0	1.0	215.7	217.7799	208.5188	210.71	16501856	0.0	1.0
2020-11-27	177.82	179.625	175.57	174.146767091	1267131	0.0	1.0	120.53	121.69	119.79	119.49328087299999	2447715	0.0	1.0	221.41	226.21	221.39	219.912683624	1698316	0.0	1.0	116.57	117.49	116.22	116.04444062200001	46691331	0.0	1.0	218.25	219.93	216.04	216.5	9970228	0.0	1.0
2020-11-25	176.84	177.34	175.45	174.373200221	2052393	0.0	1.0	119.5	120.98	118.25	119.483371819	4646612	0.0	1.0	221.095	223.77	218.92	215.51071273099998	2550392	0.0	1.0	115.55	116.75	115.17	115.487061029	76499234	0.0	1.0	217.71	221.0	213.09	217.61	19254143	0.0	1.0
2020-11-24	175.0	177.22	174.9	174.333820546	2936366	0.0	1.0	119.0	120.84	117.89	119.295099796	5844578	0.0	1.0	222.45	223.05	219.82	215.65744509400002	3104950	0.0	1.0	113.91	115.85	112.59	114.63108522600001	113226248	0.0	1.0	219.43	222.95	215.76	218.49	30816128	0.0	1.0
2020-11-23	173.76	174.855	173.45	171.439414445	2065084	0.0	1.0	114.24	116.78	113.72	115.03420662200001	3024092	0.0	1.0	222.0622	223.17	220.3396	217.379104821	2033413	0.0	1.0	117.18	117.6202	113.75	113.317261899	127959318	0.0	1.0	203.24	214.2099	201.87	211.53	28372397	0.0	1.0
2020-11-20	171.5	172.95	170.96	170.208799606	2657064	0.0	1.0	113.74	114.54	111.9	111.55612870700001	3702955	0.0	1.0	223.22	225.0909	221.48	218.30840978700002	2956252	0.0	1.0	118.64	118.77	117.29	116.790931148	73604287	0.0	1.0	204.59	206.58	199.17	199.62	18230882	0.0	1.0
2020-11-19	170.57	171.88	169.3	168.948650011	2986012	1.47	1.0	113.78	114.8	112.53	113.101941114	3249828	0.0	1.0	226.97	226.97	223.59	219.775733418	2595657	0.0	1.0	117.59	119.06	116.81	118.084848061	74112972	0.0	1.0	200.45	209.44	199.9007	205.67	34236071	0.0	1.0
2020-11-18	174.5	174.7	171.33	167.308750935	2615812	0.0	1.0	116.94	118.76	114.19	113.20103165299999	3264263	0.0	1.0	234.05	234.37	227.64	222.79842009799998	2466450	0.0	1.0	118.61	119.82	118.0	117.47770243299999	76322111	0.0	1.0	223.02	223.02	203.0	203.3	65990690	0.0	1.0
2020-11-17	173.04	174.5	170.86	169.49528303600002	2589981	0.0	1.0	116.97	117.79	114.14	115.42065972399999	4023241	0.0	1.0	235.01	236.9299	232.12	227.37646982599998	1935432	0.0	1.0	119.55	120.6741	118.96	118.831338587	74270973	0.0	1.0	200.25	211.2	196.05	210.05	38299287	0.0	1.0
2020-11-16	172.62	173.89	170.18	169.710031725	2434259	0.0	1.0	119.1	120.39	116.75	117.590742526	5339095	0.0	1.0	237.42	239.815	235.26	231.504540307	2069573	0.0	1.0	118.92	120.99	118.146	119.737080426	91183018	0.0	1.0	194.56	202.94	191.3501	202.4	40562836	0.0	1.0
2020-11-13	167.92	170.26	167.28	165.737180988	1813755	0.0	1.0	112.34	115.635	112.21	113.94421069399999	4812925	0.0	1.0	236.89	238.59	235.0	232.189291335	1767245	1.6	1.0	119.44	119.6717	117.87	118.70194689600001	81688586	0.0	1.0	178.9997	187.27	178.71	187.11	19784797	0.0	1.0
2020-11-12	168.15	169.19	165.58	163.062583686	2217850	0.0	1.0	109.82	112.12	109.5523	110.089588731	4942909	0.0	1.0	240.55	240.89	235.64	230.420859337	2439222	0.0	1.0	119.62	120.53	118.57	118.652180861	103350674	0.0	1.0	178.95	184.59	176.25	176.72	20336210	0.0	1.0
2020-11-11	170.73	170.74	167.6	165.171025355	2884393	0.0	1.0	115.93	116.0	110.302	110.109406838	5642656	0.0	1.0	242.52	245.67	238.5	233.870273399	2244795	0.0	1.0	117.19	119.63	116.44	118.93087065700001	112294954	0.0	1.0	189.89	190.0	180.41	182.15	29907750	0.0	1.0
2020-11-10	165.19	169.2727	163.86	165.102696227	3500448	0.0	1.0	118.59	119.89	115.12	114.895479868	7056799	0.0	1.0	244.0	245.84	239.47	234.754489398	3742780	0.0	1.0	115.55	117.59	114.13	115.427341787	138023390	0.0	1.0	182.8	193.95	180.38	188.69	46404277	0.0	1.0
2020-11-09	174.13	175.43	163.15	159.52899163	4418106	0.0	1.0	110.54	119.81	110.19	116.30256552	17261686	0.0	1.0	242.94	244.8	234.0	228.34149424	2996247	0.0	1.0	120.5	121.99	116.05	115.775704033	154515315	0.0	1.0	179.0	184.46	172.16	179.36	49014412	0.0	1.0
2020-11-06	163.66	164.3	161.57	159.128778165	1685324	0.0	1.0	98.52	98.64	96.27	95.8106420735	3126557	0.0	1.0	232.66	233.21	230.04	225.10584668299998	2028614	0.0	1.0	118.32	119.2	116.13	118.134614096	114457922	0.205	1.0	156.33	158.47	154.52	157.74	8995560	0.0	1.0
2020-11-05	162.16	164.41	162.02	159.304481638	2178474	0.0	1.0	97.21	98.32	96.84	97.21772772610001	4197252	0.0	1.0	233.77	233.8273	230.0	225.397346463	2070339	0.0	1.0	117.95	119.62	116.8686	118.26875071100001	126387074	0.0	1.0	152.48	157.63	152.1009	157.09	12328321	0.0	1.0
2020-11-04	162.75	165.3	159.9	156.337045215	3140859	0.0	1.0	94.0	97.82	92.86	95.5232795107	4545528	0.0	1.0	226.29	235.98	225.1	223.803814333	3810005	0.0	1.0	114.14	115.59	112.35	114.214844109	138235482	0.0	1.0	153.17	155.4	151.17	151.63	11344718	0.0	1.0
2020-11-03	164.86	166.83	163.7355	161.559342867	1896938	0.0	1.0	94.75	96.8481	94.4	95.4142799179	4004301	0.0	1.0	221.76	223.08	218.46	213.82480520200002	2533573	0.0	1.0	109.66	111.49	108.73	109.733687546	107624448	0.0	1.0	151.83	154.82	150.64	153.65	12249773	0.0	1.0
2020-11-02	162.19	163.42	160.93	159.050687733	2116638	0.0	1.0	92.96	94.13	92.27	92.5505633433	3573259	0.0	1.0	221.56	222.37	217.2	213.970555092	2029119	0.0	1.0	109.11	110.68	107.32	108.074367931	122866899	0.0	1.0	145.75	149.59	143.38	148.6	13854646	0.0	1.0
2020-10-30	158.33	159.96	156.995	156.141819134	2234526	0.0	1.0	90.8	91.32	89.11	90.41020770290001	4736471	0.0	1.0	216.22	217.27	213.96	210.79320749099998	3262732	0.0	1.0	111.06	111.99	107.72	108.16379234200001	190573476	0.0	1.0	147.2	149.1699	141.58	144.39	15392753	0.0	1.0
2020-10-29	158.11	160.18	156.13	154.69714613899998	2680871	0.0	1.0	91.41	92.23	90.13	90.2417537867	5419484	0.0	1.0	213.63	220.33	210.28	211.648273512	2994097	0.0	1.0	112.37	116.93	112.2	114.582477796	146129173	0.0	1.0	148.03	150.1	146.6	148.29	14554267	0.0	1.0
2020-10-28	159.81	162.85	158.12	154.74595265899998	3065174	0.0	1.0	91.96	93.57	91.0	90.76693364290001	7037765	0.0	1.0	219.02	221.06	215.93	210.24907456900002	2873957	0.0	1.0	115.05	115.43	111.1	110.488827011	143937823	0.0	1.0	153.0	153.95	148.0	148.14	20279768	0.0	1.0
2020-10-27	164.5	164.98	160.65	157.186278665	3894419	0.0	1.0	97.62	97.7	94.9	94.0666485887	3780294	0.0	1.0	225.06	225.95	223.1401	217.12846937400002	1934371	0.0	1.0	115.49	117.28	114.5399	115.85429163200001	92276772	0.0	1.0	159.16	160.25	155.0	155.24	15491864	0.0	1.0
2020-10-26	167.68	168.09	164.39	162.19382762799998	3338767	0.0	1.0	99.77	100.1	95.78	95.9989140975	5731514	0.0	1.0	226.02	228.23	221.79	218.517951658	3087094	0.0	1.0	114.01	116.55	112.88	114.314204565	111850657	0.0	1.0	164.95	165.5	159.05	160.83	16151140	0.0	1.0
2020-10-23	171.92	172.175	169.02	165.746942292	2137484	0.0	1.0	100.63	103.64	100.0	100.061626193	8921228	0.0	1.0	228.72	230.07	226.3	220.723633326	2104204	0.0	1.0	116.39	116.55	114.28	114.30426851899999	82572645	0.0	1.0	169.99	170.26	166.05	167.36	10024180	0.0	1.0
2020-10-22	169.64	170.99	168.3901	166.635220958	1663268	0.0	1.0	101.7	104.86	101.5701	103.836975725	3748804	0.0	1.0	228.1	229.9294	226.16	221.52039939099998	2172881	0.0	1.0	117.45	118.04	114.59	115.009727756	101987954	0.0	1.0	164.7	169.63	164.095	169.07	14238164	0.0	1.0
2020-10-21	170.34	172.11	169.07	165.131980139	1511112	0.0	1.0	103.17	103.385	101.355	100.507533618	2588393	0.0	1.0	229.46	231.11	227.54	222.482348665	1978691	0.0	1.0	116.67	118.705	116.45	116.122564863	89945980	0.0	1.0	166.44	167.63	163.82	163.86	11450646	0.0	1.0
2020-10-20	170.5	173.19	169.99	166.869492254	1813211	0.0	1.0	102.94	104.61	102.83	102.20198183299999	2955074	0.0	1.0	231.06	232.9	229.36	224.551997102	1950786	0.0	1.0	116.2	118.98	115.63	116.758471781	124423728	0.0	1.0	168.29	169.29	166.18	167.24	12319920	0.0	1.0
2020-10-19	171.02	172.35	168.87	165.502909691	1910123	0.0	1.0	105.13	105.22	102.25	101.53807522299999	3196787	0.0	1.0	236.21	237.4425	230.01	224.173047388	2749811	0.0	1.0	119.96	120.419	115.66	115.238256805	120639337	0.0	1.0	169.09	170.84	166.11	167.11	16519618	0.0	1.0
2020-10-16	169.94	172.07	169.215	166.889014863	2478787	0.0	1.0	104.65	105.68	104.2	103.95588437200001	2394339	0.0	1.0	235.35	239.1599	233.8	229.04109371200002	2059919	0.0	1.0	121.28	121.54799999999999	118.81	118.258814666	115393808	0.0	1.0	171.22	173.42	167.27	167.35	31780625	0.0	1.0
2020-10-15	166.05	169.68	165.8	165.044128402	1638271	0.0	1.0	103.44	104.89	103.02	103.480249785	2699337	0.0	1.0	236.0	236.99	232.87	228.35121089900002	2531295	0.0	1.0	118.72	121.2	118.15	119.938006371	112559219	0.0	1.0	161.01	164.54	158.73	164.24	13226822	0.0	1.0
2020-10-14	167.01	169.54	166.79	164.380359729	1435365	0.0	1.0	105.38	106.27	104.76	103.856793833	2826595	0.0	1.0	240.4	242.27	237.2	230.91640896200002	2694112	0.0	1.0	121.0	123.03	119.62	120.41493656	151062308	0.0	1.0	162.7	165.17	162.49	163.24	10541785	0.0	1.0
2020-10-13	168.3	169.45	166.0	162.652608917	1575448	0.0	1.0	105.89	106.59	104.76	104.054974911	2602606	0.0	1.0	239.2	241.87	238.87	232.558524389	2065856	0.0	1.0	125.27	125.39	119.65	120.32551214899999	262330451	0.0	1.0	165.36	165.5299	162.09	162.14	15182626	0.0	1.0
2020-10-12	169.47	170.61	168.1201	164.624392329	1533855	0.0	1.0	106.46	107.01	106.0	105.64042353399999	2626756	0.0	1.0	237.73	241.92	235.7606	232.723707598	2881695	0.0	1.0	120.06	125.18	119.2845	123.604407196	240226769	0.0	1.0	167.75	169.2	165.95	167.35	12176639	0.0	1.0
2020-10-09	168.88	170.48	167.95	165.25887709100002	2015611	0.0	1.0	105.99	107.21	105.235	105.372879078	3510785	0.0	1.0	238.5	239.58	234.02	229.993326326	4182959	0.0	1.0	115.28	117.0	114.92	116.221925319	100506865	0.0	1.0	169.93	170.0	166.82	167.33	17405970	0.0	1.0
2020-10-08	167.3	168.15	166.125	163.70682975100001	1902821	0.0	1.0	104.33	106.14	104.06	105.09542557	2922912	0.43	1.0	249.27	250.06	239.0	233.28727383900002	5592280	0.0	1.0	116.25	116.4	114.5901	114.2347162	83477153	0.0	1.0	166.22	168.09	163.5401	168.0	20598604	0.0	1.0
2020-10-07	165.1	167.75	164.41	162.515950661	2155563	0.0	1.0	102.81	104.1546	102.39	102.026153586	3048720	0.0	1.0	253.96	258.405	253.1	250.36916094	1842820	0.0	1.0	114.62	115.55	114.13	114.344012702	96848985	0.0	1.0	163.71	166.3447	162.38	164.61	26019072	0.0	1.0
2020-10-06	163.44	165.7	161.83	158.357635147	2022103	0.0	1.0	105.01	105.29	101.32	100.427368823	3309168	0.0	1.0	257.4	257.4	252.14	245.53026459400002	2431437	0.0	1.0	115.7	116.12	112.25	112.436291947	161498212	0.0	1.0	173.04	175.56	159.33	159.54	47132549	0.0	1.0
2020-10-05	162.25	163.5	161.76	158.86522295700001	1457201	0.0	1.0	103.33	104.08	102.27	102.529474715	2863463	0.0	1.0	246.52	256.65	246.2405	248.75619549099997	2852322	0.0	1.0	113.91	116.65	113.55	115.754931176	106243839	0.0	1.0	169.49	172.08	167.51	171.2	19082147	0.0	1.0
2020-10-02	156.47	161.94	156.25	156.532271295	1769035	0.0	1.0	99.78	103.14	98.63	100.27933319700001	3783618	0.0	1.0	252.4	254.66	244.01	238.456536602	2514437	0.0	1.0	112.89	115.37	112.22	112.297187309	144711986	0.0	1.0	161.86	169.78	161.8	168.08	31773793	0.0	1.0
2020-10-01	160.67	161.9	157.72	154.999746564	1989312	0.0	1.0	100.33	101.48	99.37	100.00300002799999	4179279	0.0	1.0	255.07	258.505	254.05	248.153762613	2428361	0.0	1.0	117.64	117.72	115.83	116.04307649799999	116120440	0.0	1.0	170.15	172.76	165.57	167.86	30677082	0.0	1.0
2020-09-30	160.93	163.10299999999998	158.61	156.356567823	3056908	0.0	1.0	98.23	101.52	98.23	98.9371435191	5060944	0.0	1.0	249.81	256.115	248.1	246.958613515	3526556	0.0	1.0	113.79	117.26	113.62	115.06934403	142675184	0.0	1.0	164.5	170.98	164.11	165.26	38436691	0.0	1.0
2020-09-29	161.67	161.95	158.78	155.995399574	2026047	0.0	1.0	98.74	99.35	97.23	96.4698830822	3200685	0.0	1.0	247.55	249.05	245.48	241.26465114799998	2008474	0.0	1.0	114.55	115.31	113.57	113.360344188	100060526	0.0	1.0	164.77	165.5	162.01	163.6	19920966	0.0	1.0
2020-09-28	162.0	164.14	161.33	157.801240818	2098520	0.0	1.0	99.0	99.725	98.63	97.52587054920001	3931088	0.0	1.0	247.68	249.04	244.77	240.030635413	2214332	0.0	1.0	115.01	115.32	112.78	114.224780154	137672403	0.0	1.0	160.33	168.0	159.2	166.08	38868155	0.0	1.0
2020-09-25	159.31	160.98	158.86	156.44441955899998	1949057	0.0	1.0	94.68	96.85	94.46	94.9993958618	2775850	0.0	1.0	239.51	244.18	237.81	236.91158776900002	2635721	0.0	1.0	108.43	112.44	107.67	111.561919935	149981441	0.0	1.0	146.85	156.3116	146.415	156.03	29123012	0.0	1.0
2020-09-24	159.4	161.955	158.07	156.590839119	1569695	0.0	1.0	95.34	96.8988	93.71	94.20000348030001	4249018	0.0	1.0	242.1471	242.68	237.78	233.51075700299998	1827246	0.0	1.0	105.17	110.25	105.0	107.52788542399999	167743349	0.0	1.0	150.29	150.31	145.02	146.05	27098139	0.0	1.0
2020-09-23	162.52	164.24	159.12	155.702560453	2248196	0.0	1.0	95.76	97.1	95.09	94.3085629395	9427242	0.0	1.0	247.3	249.23	241.48	235.716438671	2104482	0.0	1.0	111.62	112.11	106.77	106.434920408	150718671	0.0	1.0	157.33	160.42	150.89	151.18	18247495	0.0	1.0
2020-09-22	161.06	163.67	160.42	158.465009492	2103752	0.0	1.0	98.01	99.7847	96.41	97.19032312979999	4884443	0.0	1.0	241.55	248.29	240.895	240.487318402	2172592	0.0	1.0	112.68	112.86	109.16	111.09492579200001	183055373	0.0	1.0	156.81	160.0678	154.95	156.8	17768918	0.0	1.0
2020-09-21	165.98	166.6699	159.64	157.508401697	3911678	0.0	1.0	100.6	100.63	96.215	96.8843828356	8340195	0.0	1.0	247.04	247.04	238.2	236.29943823099998	2745529	0.0	1.0	104.54	110.19	103.1	109.375989904	195713815	0.0	1.0	157.83	158.83	154.2	156.35	23125336	0.0	1.0
2020-09-18	172.06	172.78	169.47	165.502909691	4084722	0.0	1.0	104.46	106.12	103.31	102.085367837	6630252	0.0	1.0	248.69	249.84	242.35	240.701084907	6042471	0.0	1.0	110.4	110.88	106.09	106.15671113200001	287104882	0.0	1.0	165.66	169.72	161.02	161.14	22057120	0.0	1.0
2020-09-17	168.0	173.2	167.185	168.26535873	2756078	0.0	1.0	104.27	105.35	103.3201	103.28939093	3215625	0.0	1.0	243.53	249.72	243.02	241.050884643	2801126	0.0	1.0	109.72	112.2	108.71	109.63432709	178010968	0.0	1.0	164.63	168.455	161.05	167.53	19717829	0.0	1.0
2020-09-16	167.87	171.1	167.51	165.463864475	2932828	0.0	1.0	106.73	107.49	104.69	104.59210444	5799110	0.0	1.0	251.35	251.35	247.0	240.739951544	2325559	0.0	1.0	115.23	116.0	112.04	111.412879251	155026675	0.0	1.0	161.95	170.57	160.31	167.46	21886252	0.0	1.0
2020-09-15	169.87	169.93	166.1701	162.594041093	2056474	0.0	1.0	107.84	108.12	106.24	105.28293736299999	3371640	0.0	1.0	248.7	251.915	248.1	241.313234445	2243893	0.0	1.0	118.33	118.829	113.61	114.801070799	184642039	0.0	1.0	166.65	168.84	163.33	163.49	14881701	0.0	1.0
2020-09-14	167.66	169.425	166.425	164.43892755299998	2264354	0.0	1.0	104.65	107.69	104.22	105.86521082600001	3620420	0.0	1.0	244.8362	247.84	244.25	239.75856895200002	2086781	0.0	1.0	114.72	115.93	112.8	114.617253955	140150087	0.0	1.0	161.75	165.94	158.9	165.35	17228433	0.0	1.0
2020-09-11	163.44	166.6965	163.06	162.203588932	1698664	0.0	1.0	102.91	103.85	102.0105	102.00641550299999	2604824	0.0	1.0	241.7	245.49	241.07	236.31887155	1899425	0.0	1.0	114.57	115.23	110.0	111.28371065799999	180860325	0.0	1.0	158.0	161.3592	156.32	160.23	14722442	0.0	1.0
2020-09-10	166.24	166.67	162.75	159.255675117	2054331	0.0	1.0	104.19	105.11	102.31	101.424142039	3289041	0.0	1.0	244.56	246.14	238.9	233.82169010200002	2126722	0.0	1.0	120.36	120.5	112.5	112.764181452	182274391	0.0	1.0	160.96	163.78	157.57	157.69	14532586	0.0	1.0
2020-09-09	164.0	167.34	164.0	161.744807643	2721750	0.0	1.0	104.57	104.71	102.69	102.420915256	2474721	0.0	1.0	242.64	247.49	241.82	238.61200315099998	2244646	0.0	1.0	117.26	119.14	115.26	116.569686915	176940455	0.0	1.0	161.61	163.06	157.0	160.78	21951401	0.0	1.0
2020-09-08	165.58	165.63	161.8801	159.275197725	2863890	0.0	1.0	104.42	105.08	103.3	102.31235579700001	4517032	0.0	1.0	246.23	246.99	239.525	234.346389706	3358845	0.0	1.0	113.95	118.99	112.68	112.09846639700001	231366563	0.0	1.0	165.8	166.9	160.5	161.08	22622677	0.0	1.0
2020-09-04	168.18	169.11	163.9	161.81313677100002	3266995	0.0	1.0	106.35	108.275	104.48	104.286164146	5235348	0.0	1.0	251.33	252.27	244.5755	241.361817742	2910390	0.0	1.0	120.07	123.7	110.89	120.186407511	332607163	0.0	1.0	171.31	172.83	164.0	171.05	18867266	0.0	1.0
2020-09-03	170.0	170.42	164.99	162.340247188	3481289	0.0	1.0	104.97	109.03	103.85	103.092010095	6747861	0.0	1.0	259.29	260.0641	246.35	240.88570143400003	3137691	0.0	1.0	126.91	128.84	120.5	120.10691914600001	257599640	0.0	1.0	175.0	180.85	168.12	168.77	27799393	0.0	1.0
2020-09-02	165.16	170.0	165.14	165.463864475	3943678	0.0	1.0	102.58	104.87	102.29	103.03279584399999	3536855	0.0	1.0	251.22	258.8	251.22	250.80641061	2871599	0.0	1.0	137.59	137.98	127.0	130.559639112	200118991	0.0	1.0	172.7398	175.0	171.45	174.78	16552085	0.0	1.0
2020-09-01	162.17	165.55	161.64	160.866290281	2901444	0.0	1.0	100.54	102.78	100.16	101.12807078700001	3143403	0.0	1.0	250.05	252.04	248.68	243.752115937	2869293	0.0	1.0	132.76	134.8	130.53	133.321859787	152470142	0.0	1.0	170.71	175.49	169.25	172.1	18997415	0.0	1.0
2020-08-31	165.16	165.75	162.09	159.128778165	2881511	0.0	1.0	102.9	102.9	101.36	100.25959511299999	4665753	0.0	1.0	252.93	256.05	250.1	246.142414132	4053884	0.0	1.0	127.58	131.0	126.0	128.214732352	223505733	0.0	4.0	174.65	175.2699	171.7	171.82	16264298	0.0	1.0
2020-08-28	164.64	166.17	163.92	161.705762427	3046525	0.0	1.0	102.15	102.9	100.74	101.197154079	4382870	0.0	1.0	253.4	254.14	247.79	245.948080945	12838410	0.0	1.0	504.05	505.77	498.31	124.00930105399999	46907479	0.0	1.0	175.11	177.28	172.57	175.8	20383897	0.0	1.0
2020-08-27	164.5	165.36	163.18	160.16347639100002	2325937	0.0	1.0	98.76	102.14	98.53	100.20038086299999	3992187	0.0	1.0	252.24	256.91	250.41	245.646864506	3928416	0.0	1.0	508.57	509.94	495.33	124.21050597700001	38888096	0.0	1.0	174.71	181.31	173.5601	174.2	29548068	0.0	1.0
2020-08-26	162.87	164.77	161.69	159.987772919	2503413	0.0	1.0	98.56	99.14	97.81	97.1113707958	2936486	0.0	1.0	248.33	251.38	245.76	243.091383102	3125005	0.0	1.0	504.7165	507.97	500.33	125.713332873	40755567	0.0	1.0	173.8	174.4299	171.35	171.9	16189790	0.0	1.0
2020-08-25	164.86	165.25	162.42	159.206868597	1938629	0.0	1.0	100.62	100.79	98.0282	97.7528585094	2946625	0.0	1.0	242.9	249.96	240.8	241.18691787400002	6392058	0.0	1.0	498.79	500.7172	492.21	124.02668913299999	52873947	0.0	1.0	180.46	180.63	172.44	174.73	31318540	0.0	1.0
2020-08-24	161.55	163.95	161.15	159.62660467	2604618	0.0	1.0	96.68	99.37	96.39	98.0291916783	4141096	0.0	1.0	237.73	238.44	233.56	228.895343822	1565313	0.0	1.0	514.79	515.14	495.745	125.05258584100001	86484442	0.0	1.0	168.78	178.27	167.93	178.27	39317105	0.0	1.0
2020-08-21	160.93	162.69	160.74	157.850047338	2005583	1.47	1.0	96.49	97.65	95.96	94.8908364026	2845431	0.0	1.0	238.88	238.88	235.51	230.906692303	1959880	0.0	1.0	477.05	499.472	477.0	123.574599059	84513660	0.0	1.0	168.35	170.0839	167.27	167.5	16945902	0.0	1.0
2020-08-20	163.02	163.6634	162.38	157.64690657399998	1990620	0.0	1.0	95.74	97.5755	95.68	95.4533717822	3102494	0.0	1.0	240.13	240.6888	237.3	231.96580817	1172760	0.0	1.0	463.0	473.56800000000004	462.9335	117.518579269	31726797	0.0	1.0	168.54	170.84	165.86	169.58	23213414	0.0	1.0
2020-08-19	164.94	165.6898	163.78	158.614243547	2012818	0.0	1.0	96.82	97.9148	95.89	95.62114549190001	3079639	0.0	1.0	241.02	243.73	238.5	233.675940212	1900689	0.0	1.0	463.93300000000005	468.65	462.44	114.96749956299999	36384502	0.0	1.0	170.44	174.1	169.09	169.27	25601504	0.0	1.0
2020-08-18	164.43	165.44	163.76	159.010851706	1519440	0.0	1.0	98.19	98.83	96.47	95.4040265735	3337580	0.0	1.0	243.52	244.305	240.02	234.65732280400002	1123752	0.0	1.0	457.41	464.0	456.03	114.82342690200001	26408385	0.0	1.0	172.01	173.238	169.01	170.23	21488490	0.0	1.0
2020-08-17	165.17	166.37	163.65	159.330072908	2065541	0.0	1.0	99.92	100.0	97.44	96.2725022472	4474999	0.0	1.0	240.21	244.74	240.21	236.124538363	1684273	0.0	1.0	464.25	464.35	455.8501	113.87453454700001	29431414	0.0	1.0	178.24	178.29	171.4085	172.01	23240046	0.0	1.0
2020-08-14	164.61	166.3	164.52	160.67467130100002	1607354	0.0	1.0	99.66	101.29	99.27	99.095048187	1956491	0.0	1.0	239.2144	240.06	238.615	232.91804078400003	1224955	1.6	1.0	459.315	460.0	452.18	114.172615915	41391302	0.0	1.0	173.09	179.47	172.35	178.08	32414091	0.0	1.0
2020-08-13	165.52	167.49	164.75	160.442510427	2884061	0.0	1.0	100.53	101.83	99.5	99.10491722879999	3265769	0.0	1.0	241.31	242.77	239.61	232.097600957	1362866	0.0	1.0	457.72	464.17	455.71	114.274460382	52520516	0.0	1.0	173.62	179.47	172.4301	174.73	22958755	0.0	1.0
2020-08-12	165.0	165.95	163.35	158.89477127	2079670	0.0	1.0	104.76	104.8	100.68	100.348416489	3408210	0.0	1.0	234.69	243.0	234.69	233.313782348	2325724	0.0	1.0	441.99	453.1	441.19	112.28725126399999	41486205	0.0	1.0	184.01	184.149	173.19	175.44	40702391	0.0	1.0
2020-08-11	164.13	166.64	163.04	158.043514733	3764883	0.0	1.0	103.99	105.7	102.96	101.907725085	4744256	0.0	1.0	238.18	238.9	234.36	226.489653433	2296518	0.0	1.0	447.875	449.93	436.4267	108.67549869	46975594	0.0	1.0	184.51	189.97	179.53	180.13	61036613	0.0	1.0
2020-08-10	158.55	161.6	158.55	156.166881004	2272795	0.0	1.0	99.49	102.645	99.26	100.28920223799999	5254766	0.0	1.0	240.26	240.67	236.21	229.88723954099999	1533218	0.0	1.0	450.4	455.1	440.0	112.006557975	53100856	0.0	1.0	171.36	179.79	171.33	179.41	35857657	0.0	1.0
2020-08-07	155.99	158.42	155.07	153.158463017	2184531	0.0	1.0	95.29	99.3	94.95	97.86141796860001	4690730	0.0	1.0	243.58	243.62	238.57	232.319602322	1352305	0.0	1.0	452.82	454.7	441.17	110.40188661200001	49511403	0.82	1.0	171.5	171.8599	168.7	170.02	19317971	0.0	1.0
2020-08-06	155.93	156.49	154.68	150.904567868	2885798	0.0	1.0	95.18	96.265	94.48	94.6638484424	2698777	0.0	1.0	240.85	242.2	239.105	233.149694383	1747022	0.0	1.0	441.62	457.65	439.19	112.96562436100001	50607225	0.0	1.0	172.8	175.57	170.6	172.2	32921629	0.0	1.0
2020-08-05	152.16	155.4	152.1	150.275798836	2723360	0.0	1.0	93.82	95.58	93.81	94.14078922979999	2852335	0.0	1.0	243.91	245.41	240.8	233.072476516	1736620	0.0	1.0	437.51	441.57	435.59	109.157209291	30497988	0.0	1.0	167.6	174.98	166.4	174.28	46550968	0.0	1.0
2020-08-04	149.9	151.24	149.66	146.271023765	1848626	0.0	1.0	93.49	93.7966	92.49	91.96960004530001	2415124	0.0	1.0	245.97	246.17	241.3385	235.118749967	1912142	0.0	1.0	436.53	443.16	433.55	108.762978825	43198092	0.0	1.0	164.63	167.4	163.01	165.07	30853453	0.0	1.0
2020-08-03	151.09	151.415	149.31	145.49715418600002	2265040	0.0	1.0	93.31	94.4	92.44	92.3150165065	2869843	0.0	1.0	244.85	249.02	244.53	238.75764190599998	1853907	0.0	1.0	432.8	446.5457	431.57	108.041462688	77037847	0.0	1.0	156.51	163.58	153.41	162.27	38520485	0.0	1.0
2020-07-31	151.68	151.75	148.8	145.555194405	3266644	0.0	1.0	94.31	94.45	92.23	92.097897588	4088793	0.0	1.0	245.63	246.1	239.3942	236.16119115900003	2829889	0.0	1.0	411.535	425.66	403.3	105.38598577399999	93573867	0.0	1.0	161.55	163.4	156.26	158.0	30286699	0.0	1.0
2020-07-30	154.31	154.72	151.361	147.151300411	3112986	0.0	1.0	94.68	94.78	92.5	93.4104801405	3856299	0.0	1.0	246.4	247.82	245.2	237.580069449	1967707	0.0	1.0	376.75	385.19	375.07	95.3988139619	39532505	0.0	1.0	162.88	164.5499	160.64	161.95	29140019	0.0	1.0
2020-07-29	156.5	157.53	154.92	151.146402112	3322894	0.0	1.0	94.71	96.75	94.44	95.423764657	2791954	0.0	1.0	250.4	252.85	245.74	240.195824662	3286809	0.0	1.0	375.0	380.92	374.85	94.2582729903	22582314	0.0	1.0	172.9	173.01	162.25	166.01	51709634	0.0	1.0
2020-07-28	155.47	157.48	153.8	150.256452096	7738796	0.0	1.0	95.76	96.29	94.18	93.18349218030001	3567652	0.0	1.0	254.46	258.4	253.77	246.392558415	2266603	0.0	1.0	377.47	378.1986	372.99	92.48547561059999	25906375	0.0	1.0	168.5	173.74	168.23	170.84	25349138	0.0	1.0
2020-07-27	159.53	163.38	159.33	157.90808755700002	3198457	0.0	1.0	94.64	95.98	93.6401	94.5355508997	3501828	0.0	1.0	247.3	255.0964	247.0345	244.828896626	2155979	0.0	1.0	374.84	379.62	373.92	94.03016479600001	30303548	0.0	1.0	173.19	174.14	169.0	170.21	30243773	0.0	1.0
2020-07-24	160.05	161.6	158.7249	154.619141847	2524854	0.0	1.0	95.3	97.15	93.3	94.0815749793	4790446	0.0	1.0	251.26	251.83	245.5	239.356080368	2187982	0.0	1.0	363.95	371.88	356.58	91.8532192024	46359716	0.0	1.0	175.68	181.0999	173.6	173.76	28548036	0.0	1.0
2020-07-23	159.0	159.65	158.36	154.087106511	2695122	0.0	1.0	95.51	97.78	95.51	95.4040265735	4239812	0.0	1.0	259.54	260.0	251.6	243.46793173700001	2532014	0.0	1.0	387.9935	388.31	368.039	92.0813273968	49251108	0.0	1.0	178.0	182.5	175.42	176.45	29587221	0.0	1.0
2020-07-22	157.43	159.93	157.02	153.526051067	1899582	0.0	1.0	95.81	97.41	95.38	95.27572903069999	4360503	0.0	1.0	259.79	260.0	255.8	248.043090302	1598129	0.0	1.0	386.77	391.9	386.41	96.4724101373	22250413	0.0	1.0	176.43	182.95	175.39	179.79	29790308	0.0	1.0
2020-07-21	157.0	159.63	156.99	152.645774421	2756857	0.0	1.0	95.25	97.46	94.73	95.068479154	4226988	0.0	1.0	258.62	260.03	257.28	248.940747995	1813037	0.0	1.0	396.69	397.0	386.97	96.2021515158	25627347	0.0	1.0	178.43	182.65	176.75	178.63	40733560	0.0	1.0
2020-07-20	158.85	158.87	156.37	151.262482549	1789576	0.0	1.0	94.8	95.36	93.58	92.7689924269	3559330	0.0	1.0	260.08	262.82	258.32	251.875026906	1483692	0.0	1.0	385.67	394.0	384.25	97.54848574969999	22397208	0.0	1.0	175.13	176.57	171.62	174.42	25267053	0.0	1.0
2020-07-17	160.86	161.56	159.51	154.609468477	2551721	0.0	1.0	96.35	96.53	95.01	93.93353935309999	2861615	0.0	1.0	256.7	259.95	254.76	249.471620824	2045076	0.0	1.0	387.95	388.59	383.36	95.5351829911	23046755	0.0	1.0	178.41	181.1	175.55	175.66	26164500	0.0	1.0
2020-07-16	159.25	160.91	158.04	155.257584249	1800588	0.0	1.0	96.5	97.79	95.67	95.0586101123	2665094	0.0	1.0	252.06	255.29	249.92	246.324992782	1531105	0.0	1.0	386.25	389.62	383.62	95.72857906889999	27645927	0.0	1.0	184.32	184.59	177.34	178.7	34993600	0.0	1.0
2020-07-15	159.98	161.38	159.25	154.12579999	3468087	0.0	1.0	96.66	97.78	96.39	96.08499045399999	5403319	0.0	1.0	254.57	254.57	250.77	244.50072069599997	1650416	0.0	1.0	395.96	396.99	385.96	96.9211882153	38306874	0.0	1.0	185.54	189.53	181.25	187.94	47947900	0.0	1.0
2020-07-14	154.8	159.23	153.92	153.361603781	3197226	0.0	1.0	93.19	95.22	92.29	93.59799193370002	4034282	0.0	1.0	242.76	253.79	240.48	244.28837156400002	2368407	0.0	1.0	379.36	389.02	375.51	96.2591785644	42748119	0.0	1.0	177.0	181.3	173.41	179.96	38579500	0.0	1.0
2020-07-13	154.35	156.93	154.16	149.7437635	2216195	0.0	1.0	94.24	95.76	92.78	92.33475459	4818335	0.0	1.0	249.83	255.43	249.28	241.34444042	2528232	0.0	1.0	389.06	399.82	381.03	94.69217444690001	47913079	0.0	1.0	180.2	183.25	174.36	175.65	42964200	0.0	1.0
2020-07-10	151.69	153.25	150.99	147.857456402	1954514	0.0	1.0	90.32	93.31	89.82	92.0090762123	4399950	0.0	1.0	250.65	251.57	247.07	240.379217094	1326217	0.0	1.0	381.34	383.92	378.82	95.1310347773	22564330	0.0	1.0	171.7	179.33	169.75	178.44	40911200	0.0	1.0
2020-07-09	153.92	154.72	151.04	146.50318463899998	2189306	0.0	1.0	92.51	93.21	89.58	89.3839111075	4480529	0.0	1.0	250.25	253.83	248.84	242.908102208	1739614	0.0	1.0	385.05	385.27	378.69	94.9649125053	31420357	0.0	1.0	179.67	180.75	172.81	173.28	33435000	0.0	1.0
2020-07-08	155.07	155.6	153.87	149.53094936600002	1661907	0.0	1.0	91.97	93.1	90.71	91.68339783459999	6379622	0.0	1.0	253.15	253.98	249.25	242.840536575	1993693	0.0	1.0	376.72	381.5	376.36	94.55828485459999	29274479	0.0	1.0	179.05	181.58	175.51	180.08	38055200	0.0	1.0
2020-07-07	156.08	157.1	154.69	149.76311024	1571149	0.0	1.0	95.44	95.52	92.63	91.7919572939	5561935	0.0	1.0	253.6	258.91	252.09	244.346284964	2365929	0.0	1.0	375.41	378.62	372.23	92.40613363	28206999	0.0	1.0	185.07	185.07	178.65	178.88	37021800	0.0	1.0
2020-07-06	158.87	159.96	157.05	152.935975513	2098207	0.0	1.0	96.51	97.9	95.84	95.31520519770001	4058682	0.0	1.0	260.03	264.97	253.9	247.338477274	3460401	0.0	1.0	370.0	375.78	369.87	92.6937483098	29745936	0.0	1.0	184.52	189.36	181.6	187.91	49350000	0.0	1.0
2020-07-02	157.62	158.88	156.46	151.910598321	1982806	0.0	1.0	96.77	97.29	93.85	93.09467080450001	4237619	0.0	1.0	252.87	261.46	252.87	249.259271693	3338111	0.0	1.0	367.85	370.47	363.64	90.2787767743	28814516	0.0	1.0	185.58	187.79	180.43	180.81	41721500	0.0	1.0
2020-07-01	156.34	157.8	155.31	150.353185793	1627184	0.0	1.0	95.25	96.96	93.64	92.81833763559999	3301495	0.43	1.0	235.52	256.23	232.58	246.247774916	6576954	0.0	1.0	365.12	367.36	363.91	90.2787767743	27690454	0.0	1.0	185.88	190.61	180.04	180.32	48890100	0.0	1.0
2020-06-30	154.91	156.71	154.05	150.894894499	2941638	0.0	1.0	94.16	95.6	93.57	93.5256746709	4366379	0.0	1.0	233.31	237.32	231.8	227.657573658	2589161	0.0	1.0	360.08	365.98	360.0	90.44985792	35055821	0.0	1.0	188.02	188.49	180.38	183.3	65221300	0.0	1.0
2020-06-29	153.9	156.515	153.48	150.48861297	2145146	0.0	1.0	94.44	95.41	93.34	92.8576341376	4962408	0.0	1.0	233.4	234.14	229.98	223.507113356	1938220	0.0	1.0	353.25	362.1736	351.28	89.70106797780001	32661519	0.0	1.0	181.0	194.5	176.27	194.49	78116300	0.0	1.0
2020-06-26	154.6	154.78	151.53	147.538235201	2826235	0.0	1.0	95.93	96.3	92.45	91.77698033360001	10488452	0.0	1.0	235.37	236.86	231.82	224.74259921400002	3613263	0.0	1.0	364.41	365.32	353.02	87.68032690860001	51314211	0.0	1.0	173.42	173.85	167.6	170.01	50580953	0.0	1.0
2020-06-25	152.05	155.05	150.1	149.618009694	2059554	0.0	1.0	94.61	98.12	93.76	96.1290679259	5190662	0.0	1.0	231.5	235.44	230.39	226.933656163	2080292	0.0	1.0	360.7	365.0	357.57	90.4597756676	34380628	0.0	1.0	169.87	177.5	169.59	174.88	57227052	0.0	1.0
2020-06-24	156.29	156.73	151.71	147.248034109	3041273	0.0	1.0	97.65	98.27	95.0	93.8007501847	5956692	0.0	1.0	235.21	237.0	231.4	224.424075516	1973255	0.0	1.0	365.0	368.79	358.52	89.2746048319	48155849	0.0	1.0	183.61	185.2	176.07	176.69	56321094	0.0	1.0
2020-06-23	157.96	158.67	156.24	152.6844679	2301604	0.0	1.0	100.94	101.65	99.25	97.67145562799999	4364259	0.0	1.0	234.87	239.17	233.44	227.551399092	2171491	0.0	1.0	364.0	372.38	362.27	90.8788005028	53038869	0.0	1.0	189.3	190.12	183.55	187.88	50133899	0.0	1.0
2020-06-22	157.0	157.42	155.48	151.57203038	2016706	0.0	1.0	98.0	100.5	97.95	97.691103879	4796783	0.0	1.0	236.31	237.65	233.06	226.04565070400002	2337012	0.0	1.0	351.34	359.46	351.15	88.9795518414	33861316	0.0	1.0	184.56	188.7	181.9	188.52	53741901	0.0	1.0
2020-06-19	161.35	162.09	156.47	152.98434236100002	6405017	0.0	1.0	104.23	104.23	99.32	99.1647227026	7586205	0.0	1.0	233.38	239.07	231.31	230.39880790400002	5319517	0.0	1.0	354.64	356.56	345.15	86.71086708280001	66118952	0.0	1.0	197.9	197.96	184.571	187.02	67092230	0.0	1.0
2020-06-18	158.07	159.83	157.59	154.009719553	1806118	0.0	1.0	102.14	103.49	101.27	100.36326601200001	3642678	0.0	1.0	226.86	231.48	225.68	222.310236432	2469861	0.0	1.0	351.41	353.45	349.22	87.2092338986	24205096	0.0	1.0	188.24	198.0345	187.2	192.29	60509096	0.0	1.0
2020-06-17	160.2	160.87	158.97	154.019392923	1714598	0.0	1.0	105.67	106.12	103.83	102.13160860100001	4405549	0.0	1.0	228.54	228.81	224.53	218.111514964	2751198	0.0	1.0	355.15	355.4	351.09	87.17452178209999	28601626	0.0	1.0	194.52	196.43	191.25	192.54	52876559	0.0	1.0
2020-06-16	162.85	163.38	156.89	154.454694561	3386592	0.0	1.0	109.02	109.06	102.86	103.762413432	6703308	0.0	1.0	222.83	228.88	222.62	218.980215958	2582329	0.0	1.0	351.46	353.2	344.72	87.29601418989999	41357182	0.0	1.0	207.15	208.3	192.6	197.77	76070821	0.0	1.0
2020-06-15	150.88	159.62	150.49	152.578060833	4093614	0.0	1.0	100.0	104.74	97.62	102.121784475	6471546	0.0	1.0	215.81	221.0	213.86	212.13678257700002	2471769	0.0	1.0	333.25	345.68	332.58	85.04220605260001	34702230	0.0	1.0	177.18	193.23	175.89	190.94	78313114	0.0	1.0
2020-06-12	156.28	157.42	151.73	149.811477088	2998750	0.0	1.0	103.21	103.5	98.08	99.8917079889	7249391	0.0	1.0	221.1	222.35	214.2	210.322162724	2426695	0.0	1.0	344.72	347.8	334.22	84.0033219937	50036513	0.0	1.0	187.15	191.3	176.26	189.51	89383845	0.0	1.0
2020-06-11	160.06	160.25	152.31	147.402808024	5015508	0.0	1.0	100.87	102.99	98.13	96.8658773377	8594530	0.0	1.0	228.06	229.78	218.67	211.28738605	3900729	0.0	1.0	349.31	351.06	335.48	83.2842852942	50415613	0.0	1.0	179.35	192.18	166.01	170.0	102405291	0.0	1.0
2020-06-10	166.9	167.34	163.81	158.546529959	2545723	0.0	1.0	110.0	110.33	105.96	104.292916209	5738503	0.0	1.0	226.68	229.49	225.52	219.221521789	2851314	0.0	1.0	347.9	354.77	346.09	87.48445139389999	41662938	0.0	1.0	211.17	213.03	197.4	203.41	89521700	0.0	1.0
2020-06-09	165.48	167.96	164.08	161.255073485	3161571	0.0	1.0	110.08	111.8	108.67	108.51729017	5510023	0.0	1.0	226.0	228.31	224.57	217.07872600599998	2403581	0.0	1.0	332.14	345.61	332.01	85.2901497421	36928091	0.0	1.0	222.14	227.0	213.08	216.74	66492269	0.0	1.0
2020-06-08	167.1	169.54	165.27	161.419520771	2986030	0.0	1.0	111.91	113.71	110.64	111.67083445200001	6791214	0.0	1.0	223.27	226.25	221.75	217.89916583299998	2270543	0.0	1.0	330.25	333.6	327.32	82.67930269189999	23913634	0.0	1.0	222.94	234.2	218.93	230.5	80282907	0.0	1.0
2020-06-05	165.0	168.35	165.0	161.941882736	4527152	0.0	1.0	114.11	115.93	108.07	107.800129009	10090665	0.0	1.0	219.7	225.95	218.2	217.82194796599998	3714949	0.0	1.0	323.35	331.75	323.23	82.1933330605	34312550	0.0	1.0	205.0	218.79	197.36	205.43	99582873	0.0	1.0
2020-06-04	159.76	162.58	159.18	157.240625045	2880571	0.0	1.0	103.47	107.43	103.23	104.666232977	5838345	0.0	1.0	220.77	223.45	219.21	213.198528235	2392798	0.0	1.0	324.39	325.62	320.78	79.9172099912	21890091	0.0	1.0	181.28	188.6	177.4	184.3	67030206	0.0	1.0
2020-06-03	159.35	161.66	158.52	155.94439350000002	3671514	0.0	1.0	102.78	105.87	101.63	103.546282671	7294136	0.0	1.0	223.49	224.29	218.25	213.31435503400002	3660542	0.0	1.0	324.66	326.2	322.3	80.6114523217	26122804	0.0	1.0	157.1	173.78	155.49	173.16	66051955	0.0	1.0
2020-06-02	156.75	158.6	156.63	152.491000505	2333281	0.0	1.0	98.6	100.49	98.17	97.3276112358	5429610	0.0	1.0	225.8	226.36	222.58	215.93976248099997	3198896	0.0	1.0	320.75	323.44	318.93	80.17011255439999	21910704	0.0	1.0	154.0	155.85	151.8101	153.31	24707813	0.0	1.0
2020-06-01	155.95	157.55	154.89	150.49828634	2083371	0.0	1.0	95.56	98.07	94.56	95.04841412200001	4269360	0.0	1.0	228.89	230.54	225.71	219.01882489099998	1817709	0.0	1.0	317.75	322.35	317.21	79.8006764571	20254653	0.0	1.0	145.45	153.55	144.55	151.39	27124553	0.0	1.0
2020-05-29	155.5	156.87	153.05	151.330196137	8632231	0.0	1.0	95.5	97.11	94.66	93.39796103959999	7710495	0.0	1.0	225.0	230.57	222.06	221.71179797	4251215	0.0	1.0	319.25	321.15	316.47	78.8312166313	38399532	0.0	1.0	145.3	152.0	142.94	145.85	33845454	0.0	1.0
2020-05-28	158.71	159.87	154.13	151.697784187	6730358	0.0	1.0	101.54	102.46	98.01	96.33537456129999	9268081	0.0	1.0	226.26	226.62	222.25	216.335504045	2591060	0.0	1.0	316.77	323.44	315.63	78.908079175	33449103	0.0	1.0	156.1	156.7	149.05	149.82	34727185	0.0	1.0
2020-05-27	153.99	158.16	153.34	152.98434236100002	6054958	0.0	1.0	100.0	101.69	96.8	99.44962234180001	11001986	0.0	1.0	222.32	225.13	217.47	216.99185590599998	2932075	0.0	1.0	316.14	318.71	313.09	78.87336705850001	28236274	0.0	1.0	149.14	149.65	141.24	149.52	32412854	0.0	1.0
2020-05-26	150.43	152.98	149.2	147.112606932	4615487	0.0	1.0	93.94	95.57	92.89	92.66115162780001	6556370	0.0	1.0	227.53	228.35	221.73	214.66566769099998	2397794	0.0	1.0	323.5	324.24	316.5	78.53120476699999	31380454	0.0	1.0	145.21	145.91	142.61	144.73	30290023	0.0	1.0
2020-05-22	145.74	146.64	144.6	141.656826402	2661447	0.0	1.0	89.71	89.95	88.21	87.7589130079	3732753	0.0	1.0	224.17	226.77	223.61	218.555517694	2334329	0.0	1.0	315.77	319.23	315.35	79.0667631363	20450754	0.0	1.0	141.01	141.08	135.7766	137.53	21072749	0.0	1.0
2020-05-21	147.74	148.64	145.34	141.047404108	2818488	1.47	1.0	90.11	91.43	89.12	88.2501192825	6381341	0.0	1.0	228.11	228.24	224.0	216.96289920599997	2377709	0.0	1.0	318.66	320.89	315.87	78.56095800979999	25672211	0.0	1.0	137.0	144.239	136.1508	139.0	48178884	0.0	1.0
2020-05-20	149.87	151.43	148.83	143.345840894	3427171	0.0	1.0	89.18	91.34	88.77	89.1342905766	5216047	0.0	1.0	229.27	230.12	225.64	219.945439284	3714620	0.0	1.0	316.68	319.52	316.52	79.1510639907	27876215	0.0	1.0	133.27	135.45	131.3101	133.32	21774773	0.0	1.0
2020-05-19	148.5	151.65	147.37	142.10085430200002	4059240	0.0	1.0	88.42	89.84	86.61	85.7253190314	4919900	0.0	1.0	232.64	233.44	227.17	219.52074102	3835753	0.0	1.0	315.03	318.52	313.01	77.64108692180001	25432385	0.0	1.0	137.0	137.04	130.28	130.44	32288142	0.0	1.0
2020-05-18	143.16	149.72	142.51	142.953191277	6016818	0.0	1.0	86.72	89.0	85.92	86.85509346280001	7780868	0.0	1.0	243.66	244.39	231.8	225.080427378	5631628	0.0	1.0	313.17	316.5	310.32	78.0923444366	33843125	0.0	1.0	126.18	136.2	125.7998	135.44	43780493	0.0	1.0
2020-05-15	134.53	138.87	134.2	132.820915778	10111431	0.0	1.0	82.47	83.39	81.22	80.7739597841	6617372	0.0	1.0	234.43	240.43	233.89	231.846642893	3111458	1.6	1.0	300.35	307.9	300.21	76.294752688	41587094	0.0	1.0	118.33	121.8899	117.78	120.0	26737739	0.0	1.0
2020-05-14	135.0	136.15	131.12	130.23517439399998	5894565	0.0	1.0	76.92	83.9	76.0	82.3359957371	10615133	0.0	1.0	235.95	238.97	233.8	228.183887823	3322788	0.0	1.0	304.51	309.79	301.53	76.7484896397	39732269	0.0	1.0	118.98	122.61	113.89	122.52	37456776	0.0	1.0
2020-05-13	140.71	140.73	135.0	130.359673053	4800469	0.0	1.0	82.0	82.13	77.4	76.65765120350001	10672418	0.0	1.0	235.22	243.94	235.22	227.081225956	2292659	0.0	1.0	312.15	315.95	303.21	76.2798760666	50155639	0.0	1.0	125.0	125.07	119.33	121.5	25936158	0.0	1.0
2020-05-12	146.55	147.22	141.45	135.53115582200002	3026748	0.0	1.0	86.1	87.26	83.1	81.6777793292	5495630	0.0	1.0	242.68	244.5	237.05	227.44558379	2240986	0.0	1.0	317.83	319.69	310.91	77.21214433899999	40575263	0.0	1.0	129.72	133.12	125.1989	125.22	22503045	0.0	1.0
2020-05-11	147.82	147.96	145.59	139.56299701700001	3033791	0.0	1.0	87.5	87.65	85.3	83.8292628117	5916206	0.0	1.0	233.07	243.49	232.51	232.74794911400002	2163904	0.0	1.0	308.1	317.05	307.24	78.10474162109999	36486561	0.0	1.0	130.92	131.0	127.95	128.91	20015699	0.0	1.0
2020-05-08	147.08	149.18	146.38	142.225352961	2169654	0.0	1.0	88.5	89.66	87.55	87.92592314129999	3911938	0.0	1.0	234.95	235.73	231.6	225.15396478099998	1534384	0.0	1.0	305.64	310.35	304.29	76.8947764165	33511985	0.82	1.0	132.57	135.55	131.56	133.44	22689783	0.0	1.0
2020-05-07	147.7	147.85	144.9	139.57257383700002	2800758	0.0	1.0	85.3	87.37	84.93	85.2046403804	4627378	0.0	1.0	236.9	237.97	232.1	223.725298536	2451212	0.0	1.0	303.22	305.17	301.97	75.1118166546	28803764	0.0	1.0	122.81	130.71	122.36	128.65	29466006	0.0	1.0
2020-05-06	147.79	148.17	145.99	140.013107555	2167038	0.0	1.0	87.49	87.76	83.86	82.52265412140001	4721110	0.0	1.0	237.31	239.68	235.69	226.851105219	1980563	0.0	1.0	300.46	303.24	298.87	74.3427452455	35583438	0.0	1.0	125.8	126.8591	121.37	121.86	29535705	0.0	1.0
2020-05-05	149.89	150.0	147.1	141.19105640700002	2268212	0.0	1.0	88.0	88.73	86.36	85.2144645058	4408473	0.0	1.0	231.28	237.98	229.17	226.63057284599998	1975551	0.0	1.0	295.06	301.0	294.46	73.58356543010001	36937795	0.0	1.0	132.88	133.8	125.0	125.4	30554080	0.0	1.0
2020-05-04	148.54	148.56	146.06	142.120007942	2228901	0.0	1.0	86.09	87.37	85.02	84.8607959882	4872401	0.0	1.0	232.44	232.92	228.1	221.404914435	2035913	0.0	1.0	289.17	293.69	286.32	72.4954901246	33391986	0.0	1.0	127.115	131.5	124.35	131.46	30690804	0.0	1.0
2020-05-01	149.3	150.04	147.73	142.311544341	2926421	0.0	1.0	88.1	89.07	87.16	86.7666763334	4619077	0.0	1.0	233.0	237.05	228.0	221.472032983	3045498	0.0	1.0	286.25	299.0	285.85	71.4840746703	60154175	0.0	1.0	143.23	143.71	132.84	133.37	36543743	0.0	1.0
2020-04-30	154.31	154.94	151.75	145.491048561	3664517	0.0	1.0	93.75	94.31	91.17	89.64514510209999	6544516	0.0	1.0	236.02	240.07	231.91	229.37284496599997	5704522	0.0	1.0	289.96	294.53	288.35	72.65375562359999	45765968	0.0	1.0	137.67	144.65	132.31	141.02	37696852	0.0	1.0
2020-04-29	158.54	160.22	155.17	149.647388416	3974981	0.0	1.0	91.75	96.39	90.89	94.42949421610001	9388928	0.0	1.0	238.9	239.31	235.24	225.98815245400002	3365329	0.0	1.0	284.73	289.67	283.89	71.15270628180001	34320204	0.0	1.0	138.08	147.18	135.25	139.0	60310583	0.0	1.0
2020-04-28	160.03	163.08	155.2	150.940259109	8288792	0.0	1.0	87.56	88.96	86.21	86.638962702	7163340	0.0	1.0	243.0	244.95	236.86	227.886648537	2548919	0.0	1.0	285.08	285.83	278.2	68.89000422609999	28001187	0.0	1.0	133.88	137.2	127.74	131.3	37733163	0.0	1.0
2020-04-27	148.0	154.49	147.89	147.147838411	4638117	0.0	1.0	83.47	85.15	82.34	83.5640114234	7783879	0.0	1.0	236.63	243.0	235.0	232.450709828	2472687	0.0	1.0	281.8	284.54	279.95	70.0250646016	29271893	0.0	1.0	129.97	131.2	123.83	128.68	34476971	0.0	1.0
2020-04-24	145.17	147.34	144.31	140.77925315	2246574	0.0	1.0	84.13	84.78	81.31	81.7072517057	9125401	0.0	1.0	234.04	236.93	230.8	226.553865933	1946281	0.0	1.0	277.2	283.01	277.0	69.9756066331	31627183	0.0	1.0	137.0	137.57	128.33	128.98	35871543	0.0	1.0
2020-04-23	144.58	147.58	143.88	138.222242225	2584747	0.0	1.0	83.24	84.78	81.71	81.0097387958	5793479	0.0	1.0	229.09	235.65	228.88	222.919875956	3226457	0.0	1.0	275.87	281.75	274.87	68.0121252865	31203582	0.0	1.0	136.5	142.38	136.05	137.74	25799954	0.0	1.0
2020-04-22	143.36	144.48	141.71	137.53271119	2749482	0.0	1.0	83.6	83.66	81.97	81.0883317998	5130120	0.0	1.0	233.35	234.0	227.59	219.85159945700002	2845168	0.0	1.0	273.61	277.9	272.2	68.2767254176	29264342	0.0	1.0	140.42	140.8199	134.5202	134.97	22714797	0.0	1.0
2020-04-21	142.25	142.77	140.5	135.63650084100001	2331047	0.0	1.0	80.73	82.46	79.47	80.0862709997	7359557	0.0	1.0	235.0	235.77	229.0	221.25150061	2672870	0.0	1.0	276.28	277.25	265.43	66.36517493779999	45247893	0.0	1.0	139.01	141.8962	135.45	136.33	26962155	0.0	1.0
2020-04-20	144.75	147.02	143.65	137.590172109	2891554	0.0	1.0	84.59	85.27	82.69	82.5324782469	6136254	0.0	1.0	234.2	239.56	232.39	226.860693583	2824060	0.0	1.0	277.95	281.68	276.85	68.4819759866	32503750	0.0	1.0	147.21	151.6299	142.5	143.61	34863988	0.0	1.0
2020-04-17	147.44	148.5	144.8	140.262104873	5392576	0.0	1.0	85.32	87.39	84.28	85.8530326627	8266595	0.0	1.0	236.83	236.99	229.22	225.29779024200002	2864273	0.0	1.0	284.69	286.95	276.86	69.93356736	53812478	0.0	1.0	149.41	154.0	145.0	154.0	52277217	0.0	1.0
2020-04-16	145.27	146.45	143.23	138.768120962	4163647	0.0	1.0	83.79	83.94	80.33	79.91926086640001	7484428	0.0	1.0	225.0	232.1	223.22	221.39532607099997	2617328	0.0	1.0	287.38	288.2	282.35	70.8955248459	39281290	0.0	1.0	141.46	143.24	134.0	134.24	40110412	0.0	1.0
2020-04-15	148.19	148.55	144.9	139.017118281	3042061	0.0	1.0	83.43	85.4	80.68	82.3163474861	10409156	0.0	1.0	224.99	225.51	219.31	212.669914779	3107124	0.0	1.0	282.4	286.33	280.63	70.33664980270001	32788641	0.0	1.0	139.0	148.6873	132.9	145.98	39170590	0.0	1.0
2020-04-14	149.62	150.98	148.05	143.786374612	3317629	0.0	1.0	91.46	92.5	85.91	86.8354452118	8697590	0.0	1.0	221.01	228.32	220.25	217.464096807	3028974	0.0	1.0	280.0	288.25	278.05	70.9845491891	48748672	0.0	1.0	150.51	152.4	140.0	141.0	33796548	0.0	1.0
2020-04-13	147.5	148.58	145.3	140.204643953	2641026	0.0	1.0	93.29	93.42	87.94	88.74132555700001	5035599	0.0	1.0	216.98	219.18	215.15	209.285222267	2168055	0.0	1.0	268.31	273.7	265.83	67.5719493674	32755731	0.0	1.0	155.5	156.0	146.26	147.33	25944952	0.0	1.0
2020-04-09	148.46	149.73	146.54	141.526245105	4783649	0.0	1.0	94.59	97.85	93.46	93.1523579023	6901215	0.0	1.0	217.4	219.35	215.7	209.227692083	2503361	0.0	1.0	268.7	270.07	264.7	66.27120479770001	40529123	0.0	1.0	154.71	157.98	150.09	151.84	37869667	0.0	1.0
2020-04-08	145.73	149.72	143.91	142.685040318	3068630	0.0	1.0	89.21	93.0	88.12	90.46054751780001	6120536	0.0	1.0	208.9	219.82	207.34	210.16735176	2861876	0.0	1.0	262.74	267.37	261.23	65.7964083008	42223821	0.0	1.0	147.51	154.0	144.55	146.87	41219762	0.0	1.0
2020-04-07	147.5	150.64	144.4	138.480816364	5495584	0.0	1.0	91.43	93.3	87.42	86.03969104709999	8688741	0.0	1.0	213.45	215.18	207.33	200.185864777	2447461	0.0	1.0	270.8	271.7	259.0	64.15440374890001	50721831	0.0	1.0	162.0	164.8	140.26	141.58	56560178	0.0	1.0
2020-04-06	137.86	141.25	136.9	134.745856586	5625066	0.0	1.0	80.22	84.25	78.74	82.39494049	11250272	0.0	1.0	212.0	212.71	206.85	202.870606713	3702502	0.0	1.0	250.9	263.11	249.38	64.9061648691	50455071	0.0	1.0	133.7	149.69	129.21	148.77	50771164	0.0	1.0
2020-04-03	136.01	137.44	132.9	128.128274006	3586246	0.0	1.0	76.0	76.66	72.61	72.3055636111	10020681	0.0	1.0	207.43	209.75	203.03	196.95458609	2281426	0.0	1.0	242.8	245.7	238.97	59.698240793400004	32470017	0.0	1.0	125.0	131.29	122.5	124.52	37244450	0.0	1.0
2020-04-02	132.36	138.21	132.1	132.073923822	3778030	0.0	1.0	77.06	79.12	75.83	75.3117460113	8335805	0.43	1.0	194.41	209.53	194.21	200.281748418	3867332	0.0	1.0	240.34	245.15	236.9	60.5687010378	41483493	0.0	1.0	128.51	136.68	120.0204	123.27	42157052	0.0	1.0
2020-04-01	132.0	135.84	131.01	127.50578071	3777420	0.0	1.0	80.65	81.31	77.0	76.0444455768	8307529	0.0	1.0	197.56	201.38	194.99	189.66742940700001	2747906	0.0	1.0	246.5	248.72	239.13	59.574595872299994	44054638	0.0	1.0	138.91	144.38	130.0	130.7	41740852	0.0	1.0
2020-03-31	135.69	139.44	135.68	130.73316903100002	3612906	0.0	1.0	89.94	90.9	85.07	83.635213076	6074129	0.0	1.0	203.49	207.25	200.7	194.384904523	2929128	0.0	1.0	255.6	262.49	252.0	62.8833339603	49250501	0.0	1.0	155.0	160.64	149.0	149.14	29782664	0.0	1.0
2020-03-30	132.25	138.01	131.06	131.911117883	3867907	0.0	1.0	88.51	91.39	85.27	88.1877197099	5562684	0.0	1.0	200.05	209.45	200.05	199.898213855	3218998	0.0	1.0	250.74	255.52	249.4	63.011924678199996	41994110	0.0	1.0	153.81	153.81	140.68	152.28	50975151	0.0	1.0
2020-03-27	132.83	137.07	130.91	127.601548909	4261275	0.0	1.0	87.94	91.97	85.82	86.68324326870001	6999763	0.0	1.0	194.42	205.87	194.01	190.10849415299998	4119780	0.0	1.0	252.75	255.87	247.05	61.2635854942	51054153	0.0	1.0	172.0	172.92	155.5401	162.0	47729982	0.0	1.0
2020-03-26	131.79	136.38	130.61	130.41713397200002	6716591	0.0	1.0	92.24	99.69	90.84	91.13805662719999	9459031	0.0	1.0	193.12	199.72	190.5	190.319438163	5162547	0.0	1.0	246.52	258.68	246.36	63.90958680520001	63140169	0.0	1.0	172.29	186.48	167.18	180.55	63172068	0.0	1.0
2020-03-25	133.15	134.69	126.8	125.973489519	7740084	0.0	1.0	87.61	96.46	85.32	88.0900264345	11044865	0.0	1.0	197.77	201.36	190.01	185.189663392	5301004	0.0	1.0	250.75	258.25	244.3	60.7146020446	75900510	0.0	1.0	154.9	174.77	141.0	158.73	77314766	0.0	1.0
2020-03-24	122.29	133.45	121.0	127.10355427200001	9304832	0.0	1.0	73.51	84.77	71.7	82.1111979796	10582855	0.0	1.0	191.47	202.85	190.01	194.010958325	5288247	0.0	1.0	236.36	247.69	234.3	61.05091623	71882773	0.0	1.0	123.68	127.96	116.13	127.68	42870185	0.0	1.0
2020-03-23	128.16	128.4	114.04	112.881976658	7920348	0.0	1.0	72.82	75.42	68.12	67.3692827207	8900260	0.0	1.0	188.89	191.96	177.05	178.27645290700002	4396603	0.0	1.0	228.08	228.5	212.61	55.4844218832	84188208	0.0	1.0	98.75	114.49	93.56	105.62	45885390	0.0	1.0
2020-03-20	138.07	139.24	122.71	119.60490425799999	9582251	0.0	1.0	78.98	82.44	72.56	72.4102557317	12203921	0.0	1.0	198.89	201.97	186.0	180.500953369	5727006	0.0	1.0	247.18	251.83	228.0	56.688723414399995	100423346	0.0	1.0	99.85	107.0	94.28	95.01	41315012	0.0	1.0
2020-03-19	137.71	140.18	132.93	131.690851025	6365580	0.0	1.0	72.54	77.89	69.79	75.2922073562	12316766	0.0	1.0	201.0	208.75	195.27	190.578323992	4796717	0.0	1.0	247.39	252.84	242.61	60.5316075614	67964255	0.0	1.0	98.8	103.57	90.35	97.71	40102013	0.0	1.0
2020-03-18	128.46	139.37	128.39	131.221586848	6853640	0.0	1.0	80.02	81.52	67.0	72.0487906127	14345535	0.0	1.0	198.56	210.9	196.74	196.446402795	5596663	0.0	1.0	239.77	250.0	237.12	60.998985363100005	75058406	0.0	1.0	99.86	107.85	89.0	101.89	61670161	0.0	1.0
2020-03-17	131.94	136.77	129.61	128.750767303	6533835	0.0	1.0	87.61	88.94	83.22	84.5828378474	10508156	0.0	1.0	192.21	210.91	191.65	199.2462051	5912873	0.0	1.0	247.51	257.61	238.4	62.529709486	81013965	0.0	1.0	132.51	134.96	101.25	124.14	54313919	0.0	1.0
2020-03-16	129.86	135.5	128.01	125.370149863	7436961	0.0	1.0	82.44	93.18	80.37	83.889215592	15065863	0.0	1.0	184.67	204.72	182.96	180.91325302299998	4932563	0.0	1.0	241.95	259.08	240.0	59.8960726671	80605865	0.0	1.0	149.42	151.0	128.76	129.61	26677344	0.0	1.0
2020-03-13	141.01	141.69	131.0	135.684384941	6578229	0.0	1.0	90.38	100.08	84.3	97.30250230540001	12675614	0.0	1.0	189.76	203.17	188.52	193.780837587	6903858	0.0	1.0	264.89	279.92	252.95	68.7391574224	92683032	0.0	1.0	174.97	178.28	161.3755	170.2	21124475	0.0	1.0
2020-03-12	139.96	141.71	130.34	127.927160788	8212153	0.0	1.0	87.66	89.61	81.81	81.6031929475	12199455	0.0	1.0	184.63	196.26	181.77	174.73834657	4902612	0.0	1.0	255.94	270.0	248.0	61.384757516899995	104618517	0.0	1.0	160.53	189.85	154.813	154.84	31573834	0.0	1.0
2020-03-11	149.73	149.73	146.47	141.009096829	4747849	0.0	1.0	100.3	100.96	93.87	93.17984608319999	8789204	0.0	1.0	201.0	203.92	195.81	190.472851988	3777570	0.0	1.0	277.39	281.22	271.86	68.1110412233	64094970	0.0	1.0	222.99	226.99	187.0	189.08	28430955	0.0	1.0
2020-03-10	149.02	153.38	144.88	146.81264971299998	5649744	0.0	1.0	101.93	103.37	97.45	100.917153495	9788760	0.0	1.0	203.36	207.1	194.67	198.287368694	3928777	0.0	1.0	277.14	286.44	269.37	70.561683559	71322520	0.0	1.0	237.0	237.83	215.0	231.01	13035158	0.0	1.0
2020-03-09	146.59	149.46	143.55	137.963668087	8186788	0.0	1.0	100.87	101.44	96.94	96.0227203976	12261355	0.0	1.0	197.74	203.62	190.75	190.204377794	4065565	0.0	1.0	263.75	278.09	263.0	65.821137285	71686208	0.0	1.0	238.0035	241.48	224.37	227.17	11531537	0.0	1.0
2020-03-06	149.59	154.74	147.87	147.147838411	7153416	0.0	1.0	105.73	108.77	103.79	105.743201301	9897686	0.0	1.0	203.97	211.61	203.82	201.978888856	3100544	0.0	1.0	282.0	290.82	281.23	71.4741830766	56544246	0.0	1.0	253.7	264.29	249.8	262.33	12851096	0.0	1.0
2020-03-05	150.8	154.35	149.55	145.002630744	5884892	0.0	1.0	111.62	112.59	109.7	108.38091973700001	12055686	0.0	1.0	207.66	216.39	207.58	203.388378372	3185407	0.0	1.0	295.52	299.55	291.41	72.4361405625	46893219	0.0	1.0	275.79	276.31	259.65	260.37	14604268	0.0	1.0
2020-03-04	147.02	154.0	145.99	147.46387347	5771500	0.0	1.0	110.25	115.79	109.25	113.03111964600001	7469650	0.0	1.0	209.53	215.29	207.62	206.255299225	3880450	0.0	1.0	296.44	303.4	293.13	74.8645268124	54794568	0.0	1.0	284.55	285.91	277.01	283.12	6982078	0.0	1.0
2020-03-03	152.44	154.0	144.44	139.09373284	8292460	0.0	1.0	115.02	116.4	107.0	105.518506767	9283247	0.0	1.0	210.34	216.16	202.66	196.005338048	3975261	0.0	1.0	303.67	304.0	285.8	71.5458971308	79868852	0.0	1.0	292.0	297.44	278.08	280.62	7480561	0.0	1.0
2020-03-02	151.34	153.43	148.37	146.544498755	8021045	0.0	1.0	111.11	113.99	108.59	111.243332706	9851069	0.0	1.0	199.9	212.37	198.71	203.46508528400003	4245732	0.0	1.0	282.28	301.44	277.72	73.8926777328	85349339	0.0	1.0	279.54	291.7099	274.29	289.27	10998219	0.0	1.0
2020-02-28	154.09	156.72	146.0	142.924460817	11498521	0.0	1.0	109.05	111.03	107.0	107.394217655	11362054	0.0	1.0	198.05	203.0	195.18	191.50839530599998	5316456	0.0	1.0	257.26	278.41	256.37	67.59915125010001	106721230	0.0	1.0	278.07	282.86	269.6	275.11	15360622	0.0	1.0
2020-02-27	151.23	155.43	149.0	143.80552825200002	8217960	0.0	1.0	115.9	117.48	112.78	110.20778398700001	8278261	0.0	1.0	214.92	215.28	203.22	195.123208555	4071060	0.0	1.0	281.1	286.0	272.96	67.6387176248	80151381	0.0	1.0	300.37	301.0	284.29	287.76	10969032	0.0	1.0
2020-02-26	149.57	151.82	148.09	142.656309859	5151670	0.0	1.0	121.27	122.43	118.47	115.766531357	5268024	0.0	1.0	216.18	216.7	212.02	205.70876247400003	3313975	0.0	1.0	286.53	297.88	286.5	72.3693723051	49678431	0.0	1.0	307.0	315.22	304.06	305.59	6986642	0.0	1.0
2020-02-25	153.31	153.44	145.97	140.635600851	5262375	0.0	1.0	127.71	127.99	119.91	118.11116996700001	7626456	0.0	1.0	218.08	219.56	209.82	201.72000302599997	3915518	0.0	1.0	300.95	302.53	286.13	71.2392577265	57668364	0.0	1.0	318.26	320.64	303.63	304.14	8038159	0.0	1.0
2020-02-24	154.45	154.71	152.22	146.094388218	3635549	0.0	1.0	129.43	130.96	127.23	125.233009744	6326799	0.0	1.0	219.88	223.99	215.76	208.91127606900002	3049587	0.0	1.0	297.26	304.18	289.23	73.7368851322	55548828	0.0	1.0	320.0	321.74	316.33	317.9	6047617	0.0	1.0
2020-02-21	158.33	158.59	156.12	150.289035352	3535306	0.0	1.0	136.2	136.27	133.89	131.788228524	3106090	0.0	1.0	222.24	223.8	220.99	213.61916282099997	2047484	0.0	1.0	318.62	320.45	310.5	77.414085085	32426415	0.0	1.0	334.05	334.6599	330.23	330.38	3706421	0.0	1.0
2020-02-20	159.0	161.39	158.5	151.850057003	3274479	0.0	1.0	136.41	138.04	134.9	133.429475551	2541728	0.0	1.0	223.2	223.48	218.51	212.995919157	1637976	0.0	1.0	322.63	324.65	318.21	79.2069364406	25141489	0.0	1.0	338.29	341.24	335.39	336.28	2797345	0.0	1.0
2020-02-19	159.08	160.47	158.36	152.597048959	2296434	0.0	1.0	136.3	137.42	136.12	133.771402015	1785047	0.0	1.0	222.94	224.05	222.05	213.78216501	1322884	0.0	1.0	320.0	324.57	320.0	80.0279387165	23495991	0.0	1.0	338.12	341.4742	335.861	338.3	4933408	0.0	1.0
2020-02-18	160.36	160.53	158.04	152.156515241	2478890	0.0	1.0	135.87	136.75	134.94	132.472081452	2428249	0.0	1.0	224.15	224.35	220.92	212.564442774	1936402	0.0	1.0	315.36	319.75	314.61	78.8854596458	38190545	0.0	1.0	338.77	339.99	336.1	338.88	2904392	0.0	1.0
2020-02-14	159.85	161.14	158.82	154.196377889	2233484	0.0	1.0	134.71	136.37	134.53	132.73585329600002	2360319	0.0	1.0	222.93	223.49	221.34	214.28075994099999	1611960	0.0	1.0	324.74	325.98	322.85	80.3568342066	20028447	0.0	1.0	342.3	344.5	338.0	340.49	4197440	0.0	1.0
2020-02-13	161.76	161.87	159.0	152.999275396	3413884	1.47	1.0	133.15	134.67	133.06	131.358378112	3178300	0.0	1.0	224.99	226.52	222.82	213.85887192200002	1946511	1.6	1.0	324.19	326.22	323.35	80.3370510192	23686892	0.0	1.0	344.32	347.89	342.63	342.82	3779508	2.055	1.0
2020-02-12	164.24	165.04	163.57	155.438077962	2733117	0.0	1.0	133.39	133.72	132.53	130.166520152	1715433	0.0	1.0	229.47	230.23	225.88	216.10560864599998	2501250	0.0	1.0	321.47	327.22	321.47	80.9132363514	28432573	0.0	1.0	346.42	349.95	345.85	345.37965639699996	4411447	0.0	1.0
2020-02-11	161.0	162.52	160.02	154.156994902	2275124	0.0	1.0	133.03	133.65	132.32	129.570591172	1733319	0.0	1.0	227.7	229.47	226.8	217.971542536	1934539	0.0	1.0	323.6	323.9	318.71	79.0363064495	23580780	0.0	1.0	347.64	348.0745	342.1	342.3677112	5308416	0.0	1.0
2020-02-10	160.21	161.26	158.87	151.974408948	2754134	0.0	1.0	131.61	132.5	131.35	129.189587398	1816474	0.0	1.0	228.15	228.96	226.26	216.505451623	2144696	0.0	1.0	314.18	321.55	313.85	79.5160487433	27337215	0.0	1.0	337.22	345.94	336.3201	342.61622153	5866702	0.0	1.0
2020-02-07	161.41	161.92	159.63	151.907982419	2734378	0.0	1.0	132.57	132.75	131.34	128.77927564200002	2885550	0.0	1.0	231.41	232.18	227.67	218.323785158	2295149	0.0	1.0	322.37	323.4	318.0	79.1401681832	29421012	0.77	1.0	340.37	340.74	335.69	334.74341428099996	5335901	0.0	1.0
2020-02-06	164.49	165.0	162.47	154.574533085	3412236	0.0	1.0	134.16	134.35	133.11	130.17628948	1707611	0.0	1.0	233.72	233.89	229.34	220.342040181	2007526	0.0	1.0	322.57	325.22	320.26	80.2280987994	26356385	0.0	1.0	330.91	343.44	325.66	339.395527655	12833674	0.0	1.0
2020-02-05	159.12	162.33	158.7	154.043120853	3117684	0.0	1.0	133.43	133.8	131.29	130.518215944	4083719	0.0	1.0	223.74	234.64	223.74	220.80852365400003	3669477	0.0	1.0	323.52	324.76	318.95	79.3005207684	29706718	0.0	1.0	320.5	329.68	319.23	327.586316781	6066530	0.0	1.0
2020-02-04	159.77	159.96	157.0	149.212963241	4362837	0.0	1.0	132.88	133.34	131.72	128.808583624	2546960	0.0	1.0	220.77	223.85	220.48	211.16469186700002	2765342	0.0	1.0	315.31	319.64	313.63	78.6591104277	34154134	0.0	1.0	318.28	319.48	315.03	316.045497064	3775968	0.0	1.0
2020-02-03	160.03	160.31	156.38	148.596145471	3925137	0.0	1.0	130.55	132.22	130.45	127.97819078299999	2721804	0.0	1.0	216.39	219.62	215.56	206.47129693	2565440	0.0	1.0	304.3	313.49	302.22	76.145275285	43496401	0.0	1.0	318.75	320.7399	314.88	314.117056905	4841642	0.0	1.0
2020-01-31	162.0	162.65	158.23	150.56047283	5738828	0.0	1.0	132.17	132.25	129.38	126.874256771	3522628	0.0	1.0	218.76	219.08	210.01	205.68113104900002	5968931	0.0	1.0	320.93	322.68	308.29	76.3549671271	49897096	0.0	1.0	321.75	321.93	316.99	316.3735307	4996741	0.0	1.0
2020-01-30	161.0	162.64	158.76	154.213931927	4355602	0.0	1.0	130.75	133.33	130.44	130.146981497	2428217	0.0	1.0	226.0	226.97	223.31	215.296402623	2581606	0.0	1.0	320.54	324.09	318.75	79.89752577770001	31685808	0.0	1.0	320.5	325.35	317.635	321.37355853599996	6015979	0.0	1.0
2020-01-29	166.35	166.47	161.53	153.729967216	5343740	0.0	1.0	132.48	133.13	131.44	128.642505056	2517499	0.0	1.0	225.5	228.93	225.0	216.24840970900001	2001389	0.0	1.0	324.45	327.85	321.38	80.0134730316	54149928	0.0	1.0	324.35	327.175	319.14	320.101185647	12453405	0.0	1.0
2020-01-28	171.9	172.34	165.05	157.127209701	8917058	0.0	1.0	132.0	133.87	131.14	129.394743277	3712701	0.0	1.0	223.57	226.7	222.85	214.04927333900002	2103970	0.0	1.0	312.6	318.4	312.19	78.3729427373	40558486	0.0	1.0	318.05	319.355	314.0	314.673720043	5490338	0.0	1.0
2020-01-27	179.86	180.59	175.54	166.664161371	4358825	0.0	1.0	131.15	131.98	128.87	127.626494992	6431255	0.0	1.0	223.68	224.93	221.17	212.249979946	2843551	0.0	1.0	310.06	311.77	304.88	76.2168172076	40485005	0.0	1.0	316.21	321.2564	314.5819	314.713481696	7462778	0.0	1.0
2020-01-24	178.49	179.81	177.53	169.05551641600002	2641276	0.0	1.0	136.36	138.13	133.85	131.993384402	8611025	0.0	1.0	235.8	235.88	224.5	214.763278654	5020236	0.0	1.0	320.25	323.33	317.52	78.5258944339	36634380	0.0	1.0	322.0	326.2	312.51	321.125048206	17787515	0.0	1.0
2020-01-23	177.07	178.44	176.39	168.666446746	2357331	0.0	1.0	131.26	131.57	130.14	128.339655902	3844574	0.0	1.0	237.06	237.06	233.07	223.759745622	2088691	0.0	1.0	317.92	319.56	315.65	78.752855016	26117993	0.0	1.0	308.5	318.17	307.7	315.896390866	9694336	0.0	1.0
2020-01-22	179.51	180.57	177.88	168.94164236700001	2419673	0.0	1.0	130.93	132.27	130.93	128.456887833	2483732	0.0	1.0	238.75	239.7	235.76	225.38767774	1998233	0.0	1.0	318.58	319.99	317.31	78.37540970010001	25458115	0.0	1.0	309.82	312.8399	302.72	307.15876766900004	18777101	0.0	1.0
2020-01-21	181.85	181.91	178.63	170.23221493100002	3367730	0.0	1.0	131.11	131.82	130.39	127.519032389	3102701	0.0	1.0	240.97	242.01	237.26	226.196883764	3071079	0.0	1.0	317.19	319.02	316.0	78.0966428983	27235039	0.0	1.0	322.6	326.5999	305.75	311.502728235	19297403	0.0	1.0
2020-01-17	181.0	182.15	180.7	172.09215774400002	3690068	0.0	1.0	131.45	131.86	130.79	128.486195815	3658469	0.0	1.0	242.11	242.14	239.27	229.90019133	2582849	0.0	1.0	316.27	318.74	315.0	78.6295068736	34454117	0.0	1.0	332.39	332.5	323.0	322.218493657	11010301	0.0	1.0
2020-01-16	180.68	181.2	179.69	171.769514603	2149441	0.0	1.0	130.5	130.93	129.71	127.538571044	2424504	0.0	1.0	242.18	243.85	239.85	228.957704315	2085686	0.0	1.0	313.59	315.7	312.09	77.7685368394	27207254	0.0	1.0	331.05	332.87	329.31	330.021718014	4018081	0.0	1.0
2020-01-15	181.42	181.86	179.18	170.60230559299998	2482218	0.0	1.0	128.69	129.84	128.45	126.82541013299999	3186611	0.0	1.0	240.67	242.6	240.05	230.100112819	1920726	0.0	1.0	311.85	315.5	309.55	76.8064213284	30480882	0.0	1.0	332.35	333.11	329.69	327.834827111	4576134	0.0	1.0
2020-01-14	180.92	182.55	180.21	172.11113675200002	2911234	0.0	1.0	128.62	130.09	128.34	125.828938724	3836018	0.0	1.0	235.8	240.68	235.17	228.481700771	2239061	0.0	1.0	316.7	317.57	312.17	77.1369943501	40653457	0.0	1.0	330.76	335.35	328.28	330.369632476	6944916	0.0	1.0
2020-01-13	180.94	182.23	180.36	171.684109066	2090455	0.0	1.0	127.84	128.95	127.63	125.574936208	3285729	0.0	1.0	238.26	238.33	234.79	225.549518945	1971237	0.0	1.0	311.64	317.07	311.15	78.1928544493	30028742	0.0	1.0	332.4	334.1	330.08	328.252324465	5647243	0.0	1.0
2020-01-10	181.61	182.18	180.14	171.257081379	2103818	0.0	1.0	127.58	128.17	126.92	124.344000938	2788965	0.0	1.0	238.68	240.93	237.61	226.82520844099997	1777614	0.0	1.0	310.6	312.67	308.25	76.5572580807	35217272	0.0	1.0	335.56	337.7	329.4548	327.95411207	7160434	0.0	1.0
2020-01-09	181.51	181.59	179.76	171.949815182	2746309	0.0	1.0	126.49	127.88	126.39	124.861775298	2787064	0.0	1.0	239.69	239.69	237.97	227.46305318900002	1628950	0.0	1.0	307.24	310.43	306.2	76.3845706813	42621542	0.0	1.0	334.95	341.73	332.05	334.33585734	8174937	0.0	1.0
2020-01-08	178.0	181.5	177.65	171.408913445	2758311	0.0	1.0	124.05	126.36	123.8	122.644137946	3456793	0.0	1.0	237.93	239.58	236.61	226.787128157	2214850	0.0	1.0	297.16	304.44	297.16	74.7958466068	33090946	0.0	1.0	332.1203	334.03	329.6	329.395471983	8238497	0.0	1.0
2020-01-07	178.28	178.51	176.82	168.818278813	2172979	0.0	1.0	123.47	124.4	123.36	120.56327118	2042332	0.0	1.0	239.31	240.0	237.59	226.615766882	1522109	0.0	1.0	299.84	300.9	297.48	73.6117044395	27877655	0.0	1.0	334.26	344.19	330.71	335.27025618	9901768	0.0	1.0
2020-01-06	177.15	178.71	176.35	169.501523111	1996293	0.0	1.0	123.37	124.16	123.12	121.19827747	2853031	0.0	1.0	237.2	240.45	236.56	228.767302897	1802823	0.0	1.0	293.79	299.96	292.75	73.9595462011	29644644	0.0	1.0	329.3	334.86	327.88	331.751349909	5353250	0.0	1.0
2020-01-03	177.02	178.66	175.63	169.340201541	2466777	0.0	1.0	124.32	125.1	123.94	121.72582115700001	2090578	0.0	1.0	237.16	240.26	236.24	227.025129929	1879024	0.0	1.0	297.15	300.58	296.5	73.37487600600001	36633878	0.0	1.0	330.63	334.89	330.3	330.777189416	3875835	0.0	1.0
2020-01-02	177.68	180.01	177.14	170.811074684	3601725	0.0	1.0	124.66	126.27	124.23	122.9469871	2707979	0.43	1.0	243.0	243.19	238.98	228.57690148	1901323	0.0	1.0	296.24	300.6	295.19	74.09522915779999	33911864	0.0	1.0	328.55	333.35	327.7	331.333852555	4543965	0.0	1.0
2019-12-31	175.23	176.59	175.07	167.41383219899998	1573520	0.0	1.0	124.29	124.57	123.78	121.20423205600001	2340392	0.0	1.0	240.28	241.46	238.5	229.500348354	1748329	0.0	1.0	289.93	293.68	289.52	72.4423640493	25247625	0.0	1.0	325.41	326.57	323.32	323.818900181	4957776	0.0	1.0
2019-12-30	177.26	178.96	175.59	166.853951454	1715019	0.0	1.0	125.2	125.46	124.18	121.019246884	2306453	0.0	1.0	241.4	242.98	239.4	228.738742685	1454466	0.0	1.0	289.46	292.69	285.22	71.9169009625	36059614	0.0	1.0	330.5	330.6299	325.7127	324.45508662599997	4525479	0.0	1.0
2019-12-27	176.65	177.54	175.62	168.210950547	1472800	0.0	1.0	125.84	125.97	125.11	121.885756375	1788623	0.0	1.0	242.24	242.99	240.16	229.938271614	1084967	0.0	1.0	291.12	293.97	288.12	71.4925833525	36592936	0.0	1.0	330.2	333.65	329.17	328.17280116	4123776	0.0	1.0
2019-12-26	176.45	176.66	175.5	167.575153769	1435217	0.0	1.0	124.98	125.44	124.53	122.09994973200001	1486575	0.0	1.0	242.72	243.64	241.32	230.29051423599998	1098813	0.0	1.0	284.82	289.98	284.7	71.5197199439	23334004	0.0	1.0	332.7	333.36	329.3	327.95411207	4591692	0.0	1.0
2019-12-24	178.27	178.67	176.04	167.660559306	1259530	0.0	1.0	124.95	125.33	124.38	121.447633599	953540	0.0	1.0	242.82	243.1	241.72	230.699877283	612809	0.0	1.0	284.69	284.89	282.92	70.12835289729999	12119714	0.0	1.0	339.51	339.75	332.62	331.015759333	4120051	0.0	1.0
2019-12-23	176.71	179.18	176.56	169.359180549	4876175	0.0	1.0	125.74	125.74	123.7	121.20423205600001	3031399	0.0	1.0	243.98	244.0	241.59	231.36628224400002	1686220	0.0	1.0	280.53	284.25	280.37	70.0617449003	24677883	0.0	1.0	336.75	340.5899	334.2	335.538647336	9533291	0.0	1.0
2019-12-20	174.79	175.47	172.2	166.417434263	7506148	0.0	1.0	125.86	126.28	124.83	122.450447953	5825418	0.0	1.0	244.57	244.57	240.7	231.394842456	5093604	0.0	1.0	282.23	282.65	278.56	68.9368098414	69032743	0.0	1.0	334.62	335.5	328.0	326.045552736	9481657	0.0	1.0
2019-12-19	169.62	172.58	169.15	163.36181392700001	2757585	0.0	1.0	124.18	124.9	123.88	121.53525815399999	2543557	0.0	1.0	242.78	243.3	239.93	230.23339381099998	2305894	0.0	1.0	279.5	281.18	278.95	69.0798936866	24626947	0.0	1.0	332.9	334.81	330.98	331.512779993	5492619	0.0	1.0
2019-12-18	169.78	170.0	168.19	160.401088632	2270154	0.0	1.0	125.03	125.07	124.08	120.98030263700001	3154150	0.0	1.0	242.21	243.22	241.02	230.328594519	2956658	0.0	1.0	279.8	281.9	279.12	69.0108187268	29024687	0.0	1.0	328.72	335.25	328.14	328.709583472	7029215	0.0	1.0
2019-12-17	170.35	171.79	169.21	161.255144006	2672643	0.0	1.0	123.99	125.4	123.25	121.652090894	4325243	0.0	1.0	243.58	244.99	241.28	231.185400897	2382462	0.0	1.0	279.57	281.77	278.8	69.1761052377	28575798	0.0	1.0	322.06	330.95	320.61	325.05151141700003	13525654	0.0	1.0
2019-12-16	168.94	170.83	168.19	162.033283346	2917225	0.0	1.0	125.65	126.33	123.34	120.415611059	3416062	0.0	1.0	239.5	244.53	239.5	231.528123448	3047750	0.0	1.0	277.0	280.79	276.98	69.040422281	32081105	0.0	1.0	328.53	336.233	326.43	325.05151141700003	16449378	0.0	1.0
2019-12-13	169.62	171.12	168.08	160.173340533	2098041	0.0	1.0	122.47	124.99	122.08	121.428161475	3918982	0.0	1.0	235.6	238.12	235.14	225.37815766900002	2041194	0.0	1.0	271.46	275.3	270.93	67.8784827793	33432806	0.0	1.0	346.3	349.31	341.1	339.63409757200003	4526133	0.0	1.0
2019-12-12	166.73	170.85	166.33	159.95508193700002	2872410	0.0	1.0	120.6	123.07	120.05	119.40306064200001	2933319	0.0	1.0	234.58	237.24	234.06	224.664152354	1851696	0.0	1.0	267.78	272.56	267.32	66.9681734882	34437042	0.0	1.0	348.25	351.07	341.0	344.226568467	5968290	0.0	1.0
2019-12-11	168.38	168.84	167.33	160.125893012	1833347	0.0	1.0	120.88	121.38	120.1	117.455848303	2009764	0.0	1.0	234.03	234.97	233.03	222.779178323	1754093	0.0	1.0	268.81	271.1	268.5	66.7979530516	19723391	0.0	1.0	342.1	350.03	338.5	347.914461762	7308101	0.0	1.0
2019-12-10	169.13	169.39	166.97	159.101026564	2670462	0.0	1.0	120.45	121.47	120.03	117.70898590700001	2518152	0.0	1.0	231.92	235.12	231.51	222.617337118	1494839	0.0	1.0	268.6	270.07	265.86	66.2330185593	22632383	0.0	1.0	350.15	351.4024	347.45	345.826974991	2920843	0.0	1.0
2019-12-09	169.4	171.26	168.79	161.160248964	2058246	0.0	1.0	120.44	121.53	120.11	117.28059919299999	2885234	0.0	1.0	234.96	235.05	232.63	221.64628989	1912994	0.0	1.0	270.0	270.8	264.91	65.8481723549	32182645	0.0	1.0	352.67	353.6	349.57	349.117251758	2844021	0.0	1.0
2019-12-06	167.25	171.99	167.25	162.716527645	3879957	0.0	1.0	120.21	121.44	119.91	117.426640118	3287597	0.0	1.0	234.68	235.0	233.19	222.550696622	1860926	0.0	1.0	267.48	271.0	267.3	66.7831512746	26547493	0.0	1.0	347.74	354.4	347.1104	351.980090758	2855923	0.0	1.0
2019-12-05	167.22	167.87	162.72	155.978979699	3309334	0.0	1.0	117.91	118.43	117.59	115.158137743	3128325	0.0	1.0	233.69	233.77	231.46	222.207974071	2083616	0.0	1.0	263.79	265.89	262.73	65.5175993332	18661343	0.0	1.0	350.22	350.42	345.59	343.62020326199996	4716897	0.0	1.0
2019-12-04	166.42	168.87	166.0	158.607572348	2139199	0.0	1.0	117.31	118.54	117.0	114.827111645	2444140	0.0	1.0	232.73	234.89	232.0	222.655417402	1908545	0.0	1.0	261.07	263.31	260.68	64.5702855994	16810388	0.0	1.0	354.7	355.29	348.82	346.76137383099996	3013066	0.0	1.0
2019-12-03	166.5	166.6	164.4	156.738140031	2726832	0.0	1.0	116.04	116.75	114.65	113.493271193	3845195	0.0	1.0	231.48	233.18	230.78	221.598689536	1933600	0.0	1.0	258.31	259.53	256.29	64.005351107	29377268	0.0	1.0	352.09	355.55800000000005	347.61	349.982067706	4765573	0.0	1.0
2019-12-02	170.16	171.7	168.24	159.679886317	2342221	0.0	1.0	120.31	120.36	117.07	114.16505945	5538216	0.0	1.0	234.54	235.8	232.63	222.27461456700001	1634444	0.0	1.0	267.27	268.25	263.45	65.1672906087	23693550	0.0	1.0	367.08	367.38	355.16	353.06359579599996	4793225	0.0	1.0
2019-11-29	170.43	170.58	169.26	161.103311939	942523	0.0	1.0	120.07	120.89	119.78	116.949573095	1961463	0.0	1.0	234.13	235.47	233.75	223.45510335400002	945636	0.0	1.0	266.6	268.0	265.9	65.92958212890001	11654363	0.0	1.0	367.5	368.3	366.18	363.998050308	1390949	0.0	1.0
2019-11-27	170.0	171.37	169.51	161.900430288	1331498	0.0	1.0	120.0	120.36	119.35	117.15403039	2629692	0.0	1.0	234.65	235.28	231.85	223.283742079	1579798	0.0	1.0	265.58	267.98	265.31	66.07513293699999	16386122	0.0	1.0	369.96	371.83	366.8	365.807205509	4142581	0.0	1.0
2019-11-26	169.8	170.25	168.71	160.590878715	2616977	0.0	1.0	120.91	121.04	119.6	116.628283059	4600167	0.0	1.0	233.98	234.89	232.01	223.14094101599997	3300943	0.0	1.0	266.94	267.16	262.5	65.1993611258	26334882	0.0	1.0	373.66	374.77	371.36	371.284373179	2858993	0.0	1.0
2019-11-25	168.47	170.36	167.87	161.549318634	2761851	0.0	1.0	119.14	120.6	119.14	117.416904056	2285404	0.0	1.0	231.08	235.8	231.08	223.283742079	2638668	0.0	1.0	262.71	266.44	262.52	65.7124893983	21029517	0.0	1.0	372.52	374.3	369.2	370.90663747699995	3324362	0.0	1.0
2019-11-22	165.5	167.75	165.0	159.044089539	3268311	0.0	1.0	119.21	119.29	118.41	115.917550555	1629686	0.0	1.0	228.08	230.87	227.83	219.66611515	1975139	0.0	1.0	262.59	263.18	260.84	64.5801534508	16331263	0.0	1.0	368.27	373.55	366.61	369.127303516	3912408	0.0	1.0
2019-11-21	166.88	167.0	164.51	156.709671518	3605204	1.44	1.0	119.29	119.47	118.49	115.664412951	2707351	0.0	1.0	227.12	228.8	225.02	216.886254457	2659275	0.0	1.0	263.69	264.01	261.18	64.6368935963	30348778	0.0	1.0	369.75	370.7642	366.255	364.256501051	2701384	0.0	1.0
2019-11-20	169.79	170.0	167.15	157.829160707	2689463	0.0	1.0	119.83	120.23	118.93	116.15121603600001	2544144	0.0	1.0	224.38	226.55	223.13	214.68711808700002	3524306	0.0	1.0	265.54	266.08	260.4	64.92799521239999	26609919	0.0	1.0	366.0	370.99	365.75	368.69986574800004	3774770	0.0	1.0
2019-11-19	171.72	171.72	169.53	160.566735111	1791714	0.0	1.0	120.01	120.45	119.86	116.832740355	1891039	0.0	1.0	221.24	224.68	220.7	213.72559093	2552130	0.0	1.0	267.9	268.0	265.39	65.6927536955	19069597	0.0	1.0	373.51	374.83	361.6101	364.81316419	6668803	0.0	1.0
2019-11-18	170.79	171.2	169.17	160.43503049999998	2364618	0.0	1.0	120.56	120.85	119.4	116.501714257	2617876	0.0	1.0	221.06	221.59	219.21	210.07940378799998	2239516	0.0	1.0	265.8	267.43	264.23	65.8925776862	21700897	0.0	1.0	371.67	375.6026	367.9	367.258505835	3823813	0.0	1.0
2019-11-15	171.66	172.69	171.04	161.695631772	2616874	0.0	1.0	120.98	121.33	120.39	117.57268104299999	2341454	0.0	1.0	219.59	220.93	217.21	210.260285135	2028585	0.0	1.0	263.68	265.78	263.01	65.5620046645	25093666	0.0	1.0	370.0	373.48	369.3	369.465277564	5492927	0.0	1.0
2019-11-14	169.98	172.32	169.93	160.801921915	1613887	0.0	1.0	120.0	120.98	119.8	117.73819409200001	1990576	0.0	1.0	218.22	218.74	213.55	208.013548411	2749387	1.45	1.0	263.75	264.88	262.1	64.7923122557	22395556	0.0	1.0	363.1	368.48	361.48	365.25054237	5339524	0.0	1.0
2019-11-13	170.11	171.39	169.58	160.444437973	1830831	0.0	1.0	120.27	120.97	120.13	117.085877959	1838883	0.0	1.0	220.43	221.69	218.54	207.74874371200002	2349050	0.0	1.0	261.13	264.78	261.07	65.24376645699999	25817593	0.0	1.0	361.87	366.62	361.1153	360.339978253	3478495	0.0	1.0
2019-11-12	170.36	172.07	170.03	160.717254666	1740440	0.0	1.0	120.87	121.23	120.41	117.699249845	2012434	0.0	1.0	221.31	225.26	219.87	209.299742663	2704477	0.0	1.0	261.55	262.79	260.92	64.624558782	21847226	0.0	1.0	366.49	367.11	360.01	360.71771395400003	5769700	0.0	1.0
2019-11-11	172.5	172.5	169.65	160.03050919700001	2664267	0.0	1.0	120.76	121.81	120.51	117.70898590700001	1704102	0.0	1.0	220.24	221.38	218.7	208.722846712	1364287	0.0	1.0	258.3	262.47	258.28	64.6837658904	20507459	0.0	1.0	349.04	369.75	345.5643	364.773402537	11478795	0.0	1.0
2019-11-08	174.58	174.87	172.11	162.890380738	1615587	0.0	1.0	121.01	121.81	120.89	118.263941424	1984615	0.0	1.0	218.21	221.25	217.46	209.11059645	2069906	0.0	1.0	258.69	260.44	256.85	64.1755715436	17520495	0.0	1.0	356.4	357.0	350.55	348.908503081	3218071	0.0	1.0
2019-11-07	175.73	176.71	173.79	164.179204427	3358722	0.0	1.0	120.27	122.43	120.1	118.07895625200001	2845041	0.0	1.0	216.91	218.51	215.46	206.159915517	2498281	0.0	1.0	258.74	260.35	258.11	64.0004171813	23735083	0.77	1.0	356.12	359.4	355.05	355.180903806	2832186	2.055	1.0
2019-11-06	174.91	175.0	172.36	163.690015873	3011738	0.0	1.0	118.89	119.72	118.89	116.530922442	2420671	0.0	1.0	215.45	218.58	215.45	204.65620311900003	2540237	0.0	1.0	256.77	257.49	255.37	63.272357093500005	18966124	0.0	1.0	358.86	359.4	353.13	350.06615646800003	3811875	0.0	1.0
2019-11-05	175.0	175.46	173.77	164.88476484	2303316	0.0	1.0	119.84	119.96	117.76	115.635204766	2628878	0.0	1.0	215.92	219.49	213.19	203.407838109	3012012	0.0	1.0	257.05	258.19	256.32	63.2453008064	19974427	0.0	1.0	355.23	361.61	353.1901	354.118420059	5463949	0.0	1.0
2019-11-04	171.62	175.0	171.62	164.536688369	4139968	0.0	1.0	119.62	120.5	119.01	116.46277001	1954702	0.0	1.0	218.73	219.84	214.35	202.774198294	2646580	0.0	1.0	257.33	257.85	255.38	63.3363083174	25817952	0.0	1.0	346.46	351.45	346.05	347.002249849	3700658	0.0	1.0
2019-11-01	166.94	170.15	166.72	160.011694252	2467437	0.0	1.0	118.41	119.45	118.17	115.995439049	2036492	0.0	1.0	214.26	219.38	214.0	206.122086275	3685494	0.0	1.0	249.54	255.93	249.16	62.9230850243	37781334	0.0	1.0	340.59	345.19	339.5	341.170943705	3536966	0.0	1.0
2019-10-31	168.51	168.56	163.55	155.213883442	2653127	0.0	1.0	117.79	118.21	116.89	114.18453157299999	2507443	0.0	1.0	210.1	213.67	209.6	201.677150255	3255817	0.0	1.0	247.24	249.17	237.26	61.1865633283	34790520	0.0	1.0	344.7	346.06	339.45	335.952418885	3863271	0.0	1.0
2019-10-30	168.23	168.57	167.03	158.393609038	1780050	0.0	1.0	117.44	118.17	116.86	114.95368044700001	2264204	0.0	1.0	206.35	211.0	204.16	199.43576762400002	3793500	0.0	1.0	244.76	245.3	241.21	59.8337489759	31130522	0.0	1.0	346.63	350.0	343.27	342.030814272	3995172	0.0	1.0
2019-10-29	168.03	169.95	167.51	158.807537814	2669180	0.0	1.0	118.09	118.83	117.08	114.32083643700001	2753014	0.0	1.0	205.26	211.25	204.91	197.648335905	4460040	0.0	1.0	248.97	249.75	242.57	59.841127963299996	35709867	0.0	1.0	340.19	349.72	339.218	344.86739878699996	6104849	0.0	1.0
2019-10-28	166.48	169.71	166.2	159.042724618	3137474	0.0	1.0	118.64	119.3	118.07	115.45021959399999	2551054	0.0	1.0	203.17	205.98	202.68	193.884326254	1645996	0.0	1.0	247.42	249.25	246.72	61.2578935396	23655368	0.0	1.0	341.5	344.98	339.49	336.91112514900004	3232493	0.0	1.0
2019-10-25	162.51	167.63	162.13	156.248705382	3104747	0.0	1.0	116.36	118.51	116.27	115.138665619	2324665	0.0	1.0	202.59	203.71	201.51	192.03069336099998	1321537	0.0	1.0	243.16	246.73	242.88	60.6503569123	18369296	0.0	1.0	342.92	343.37	338.9	335.873350327	4055760	0.0	1.0
2019-10-24	165.16	165.25	159.63	152.297567068	5959394	0.0	1.0	116.44	116.9	116.14	113.337494206	2621342	0.0	1.0	203.95	204.3	201.66	192.040150672	1245432	0.0	1.0	244.51	244.8	241.81	59.9124581746	17916255	0.0	1.0	341.7	345.74	337.77	340.53839524200004	5410410	0.0	1.0
2019-10-23	167.41	168.76	166.56	158.760500453	2716963	0.0	1.0	118.42	119.23	115.51	113.41538269899999	3937591	0.0	1.0	204.23	205.89	203.04	192.28604074900002	1846377	0.0	1.0	242.1	243.24	241.22	59.8140716762	19932545	0.0	1.0	345.0	350.8	336.5	336.535549499	10982471	0.0	1.0
2019-10-22	166.27	168.91	165.1	157.61278884700002	2083630	0.0	1.0	118.67	119.35	118.29	115.47942777899999	3917049	0.0	1.0	204.63	206.06	203.22	193.714094662	2175285	0.0	1.0	241.16	242.2	239.62	59.0220603645	22684001	0.0	1.0	336.07	341.48	334.46	333.076300092	7961023	0.0	1.0
2019-10-21	165.47	166.15	164.76	156.107593299	2011589	0.0	1.0	117.55	119.38	117.49	115.90781449299999	4320295	0.0	1.0	203.57	203.61	200.78	191.91720563299998	1564041	0.0	1.0	237.52	240.99	237.32	59.1573417997	21811567	0.0	1.0	332.89	334.24	324.4	327.205459669	15529327	0.0	1.0
2019-10-18	163.56	164.27	162.98	153.435871201	2693736	0.0	1.0	119.73	119.98	116.67	113.678256365	6188096	0.0	1.0	204.11	204.12	200.81	191.71860210900002	2036800	0.0	1.0	234.59	237.58	234.29	58.1488801915	24248023	0.0	1.0	369.0	369.35	344.0	339.994798907	13515689	0.0	1.0
2019-10-17	163.14	165.49	163.08	153.849799977	1984704	0.0	1.0	118.01	119.33	117.96	115.95649480200001	3023690	0.0	1.0	201.59	204.75	201.52	192.51301620599997	1397661	0.0	1.0	235.09	236.15	233.52	57.870938333699996	17272897	0.0	1.0	372.42	373.8	369.06	364.763024664	2401334	0.0	1.0
2019-10-16	163.1	164.2	162.12	152.57038376100002	1951935	0.0	1.0	117.63	117.99	117.07	114.311100375	2147177	0.0	1.0	204.15	204.98	202.18	192.182010332	1906222	0.0	1.0	233.37	235.24	233.2	57.647109049899996	19286694	0.0	1.0	370.22	377.42	369.24	368.093787665	3682796	0.0	1.0
2019-10-15	159.35	164.02	159.35	153.322981535	3103740	0.0	1.0	117.03	118.19	116.73	114.48634948600001	3071522	0.0	1.0	203.46	204.8	202.6	193.553320381	1502787	0.0	1.0	236.39	237.65	234.88	57.880776983500006	23040483	0.0	1.0	372.58	373.5268	370.53	366.64090291400004	2859260	0.0	1.0
2019-10-14	158.04	162.39	157.34	150.99933590700002	3283058	0.0	1.0	116.14	117.0	115.94	113.31802208200001	1882325	0.0	1.0	201.25	204.9	201.23	191.87937639	1709540	0.0	1.0	234.9	238.13	234.67	58.0160584188	24413484	0.0	1.0	374.25	378.7	372.68	368.835055396	2135319	0.0	1.0
2019-10-11	154.13	159.6	154.11	148.732135113	4685917	0.0	1.0	116.74	117.57	116.19	113.327758144	2875905	0.0	1.0	200.23	203.89	199.98	189.902798458	2477386	0.0	1.0	232.95	237.64	232.31	58.0996869424	41990210	0.0	1.0	373.0	376.94	370.08	370.55479653	3970515	0.0	1.0
2019-10-10	150.95	153.09	150.87	143.28520872200002	3201641	0.0	1.0	114.81	115.79	113.93	111.98418163	2396506	0.0	1.0	198.0	199.36	197.02	187.897848594	1320590	0.0	1.0	227.93	230.44	227.3	56.5943735175	28962984	0.0	1.0	373.7	374.54	370.33	366.68043719300005	2755520	0.0	1.0
2019-10-09	152.34	152.44	150.79	142.043422395	3430622	0.0	1.0	113.25	114.77	113.23	110.91321484299999	2385471	0.0	1.0	198.68	198.68	195.96	186.015843769	1300664	0.0	1.0	227.03	227.79	225.64	55.8417168051	19029424	0.0	1.0	376.0	377.86	373.5	370.59433080800005	2781895	0.0	1.0
2019-10-08	152.33	152.8	150.58	141.808235591	2820513	0.0	1.0	112.83	113.65	112.05	109.569638329	3803434	0.0	1.0	196.55	198.0	195.0	185.438947817	2048466	0.0	1.0	225.82	228.06	224.33	55.1948255784	29282700	0.0	1.0	371.05	377.34	368.64	369.74434381099996	4047045	0.0	1.0
2019-10-07	155.0	155.35	153.52	144.423512856	2521952	0.0	1.0	113.91	114.65	113.6	110.650341177	2583036	0.0	1.0	194.54	198.82	194.45	186.469794681	2230266	0.0	1.0	226.27	229.93	225.84	55.8490957924	30889269	0.0	1.0	374.06	378.15	373.06	372.15593482699995	1952684	0.0	1.0
2019-10-04	155.23	156.05	154.4	146.587231456	2648859	0.0	1.0	112.66	114.53	112.6	111.39028186600001	2753180	0.0	1.0	193.14	196.01	193.14	184.97553959400003	2161734	0.0	1.0	225.64	227.49	223.89	55.8367974801	34755553	0.0	1.0	372.25	376.13	371.72	371.325714969	2012468	0.0	1.0
2019-10-03	155.14	155.46	150.81	146.032190598	3075725	0.0	1.0	112.2	112.96	111.06	109.579374391	3530987	0.43	1.0	189.6	192.67	189.0	182.166718322	1983450	0.0	1.0	218.43	220.96	215.13	54.314266418100004	30352686	0.0	1.0	366.21	372.25	363.23	367.737979155	2705553	0.0	1.0
2019-10-02	157.06	157.22	154.63	146.427304429	3046851	0.0	1.0	115.76	115.81	112.75	109.46298631399999	4931450	0.0	1.0	193.58	193.58	188.78	178.94177538	2319213	0.0	1.0	223.06	223.58	217.93	53.85676920069999	35767257	0.0	1.0	371.85	372.99	363.7702	363.082817809	3733916	0.0	1.0
2019-10-01	165.0	165.21	158.17	148.995544334	3283162	0.0	1.0	118.7	119.5	116.61	113.187404774	2856628	0.0	1.0	192.58	195.88	192.1	182.70578503	2331255	0.0	1.0	225.07	228.22	224.2	55.2415591651	36187163	0.0	1.0	381.7	382.85	374.63	370.57456366900004	2950351	0.0	1.0
2019-09-30	165.21	165.57	163.94	154.65884258399998	2574771	0.0	1.0	119.05	119.24	118.14	114.719847787	2353631	0.0	1.0	192.8	196.68	191.69	183.00841897200002	2561059	0.0	1.0	220.9	224.58	220.79	55.0890600926	26318583	0.0	1.0	383.0	383.77	376.69	376.040177733	3208964	0.0	1.0
2019-09-27	164.48	165.64	163.52	154.781139722	2870298	0.0	1.0	119.13	119.62	117.98	115.020516985	2909180	0.0	1.0	195.56	196.85	193.84	184.36081439900002	1770277	0.0	1.0	220.54	220.96	217.28	53.822333926300004	25361285	0.0	1.0	388.19	389.69	381.306	378.4023509	2730418	0.0	1.0
2019-09-26	164.0	164.41	162.8	154.12261667	2784498	0.0	1.0	119.31	120.03	118.84	115.33088519	3460103	0.0	1.0	195.91	196.31	193.08	184.77693606900002	1900710	0.0	1.0	220.0	220.94	218.83	54.085517809399995	19088312	0.0	1.0	387.1	388.23	383.325	382.385429503	2534041	0.0	1.0
2019-09-25	164.76	164.98	163.69	154.282543697	2787995	0.0	1.0	117.86	119.44	117.06	115.534564325	2759722	0.0	1.0	197.58	198.33	195.92	185.420033196	1806329	0.0	1.0	218.55	221.5	217.14	54.365919329700006	22481006	0.0	1.0	384.91	391.0	383.1	381.70346319099997	4776141	0.0	1.0
2019-09-24	167.05	167.55	164.16	154.978696638	3052338	0.0	1.0	118.89	120.2	117.52	114.613158716	5130164	0.0	1.0	198.98	199.8	195.61	185.883441419	2324684	0.0	1.0	221.03	222.49	217.19	53.541932406	31434367	0.0	1.0	379.54	381.89	375.31	377.206438962	3592348	0.0	1.0
2019-09-23	165.49	167.43	164.5	156.87900601799998	2114937	0.0	1.0	116.36	118.42	116.1	114.681051761	5202701	0.0	1.0	197.75	198.81	197.31	187.027776011	1752281	0.0	1.0	218.95	219.84	217.65	53.7977373017	19419648	0.0	1.0	376.61	380.1022	374.42	372.640229744	3061132	0.0	1.0
2019-09-20	167.43	169.17	166.48	156.87900601799998	3712728	0.0	1.0	117.83	118.24	116.37	113.284394838	5342358	0.0	1.0	196.0	199.32	195.75	186.25227653599998	6907346	0.0	1.0	221.38	222.56	217.47	53.5542307183	57977094	0.0	1.0	384.11	384.73	377.9201	374.972752201	6850282	0.0	1.0
2019-09-19	167.39	168.81	166.91	157.170637655	1631502	0.0	1.0	118.61	119.52	117.6	114.24459647299999	1994178	0.0	1.0	195.72	196.37	194.52	185.032283458	1490206	0.0	1.0	222.01	223.76	220.37	54.3487016925	22187876	0.0	1.0	386.14	388.52	382.9035	379.963954918	3026210	0.0	1.0
2019-09-18	167.61	168.05	165.25	157.518714126	2190557	0.0	1.0	118.59	118.8	117.47	115.166002082	2885008	0.0	1.0	196.36	196.83	193.26	184.455387506	1912113	0.0	1.0	221.06	222.85	219.44	54.7939005976	25643093	0.0	1.0	383.25	386.74	379.8	381.911018156	4240400	0.0	1.0
2019-09-17	167.76	168.57	166.5	158.111384873	2741164	0.0	1.0	117.9	119.13	117.5	115.46667128	3075905	0.0	1.0	194.04	196.78	194.04	186.04421570099998	2464757	0.0	1.0	219.96	220.82	219.12	54.284750468599995	18386468	0.0	1.0	378.41	385.3065	377.8	379.726749244	3296529	0.0	1.0
2019-09-16	171.21	171.21	167.91	159.616580421	2455097	0.0	1.0	118.14	118.44	116.68	114.09911137700001	4276906	0.0	1.0	196.16	196.16	193.51	183.54748568099998	1597399	0.0	1.0	217.73	220.13	217.56	54.0879774718	21158141	0.0	1.0	378.14	381.6331	375.0	374.439039436	3049835	0.0	1.0
2019-09-13	170.59	172.48	169.86	161.281702996	2534111	0.0	1.0	119.24	119.97	118.29	115.612156376	3941062	0.0	1.0	194.41	196.67	194.33	184.86205186599997	2428846	0.0	1.0	220.0	220.79	217.02	53.8051162891	39763296	0.0	1.0	377.39	381.75	377.05	375.33844428199995	3628242	0.0	1.0
2019-09-12	169.62	171.85	168.61	160.472660389	2870353	0.0	1.0	119.0	120.43	118.78	115.43757426100001	3733524	0.0	1.0	196.09	196.83	193.9	183.471827196	4448001	0.0	1.0	224.8	226.42	222.86	54.872609796199995	32226669	0.0	1.0	383.71	384.0	374.31	371.25652998099997	4490259	0.0	1.0
2019-09-11	169.86	169.89	165.37	158.120792345	3577666	0.0	1.0	117.12	118.1	116.75	114.44827560700001	3670342	0.0	1.0	197.13	198.46	195.17	185.211972361	2875335	0.0	1.0	218.07	223.71	217.73	54.9955929192	44289646	0.0	1.0	368.74	383.5	368.0	378.481419458	8424859	0.0	1.0
2019-09-10	166.16	169.1	166.01	158.854575175	3240240	0.0	1.0	119.6	119.61	116.3	113.779044165	6196053	0.0	1.0	200.81	201.97	195.36	186.18607536099998	4866278	0.0	1.0	213.86	216.78	211.71	53.300885485	31777931	0.0	1.0	359.0	369.49	358.55	365.18801816300004	4545563	0.0	1.0
2019-09-09	165.0	167.85	164.69	156.107593299	3084486	0.0	1.0	121.21	121.41	119.52	116.310484838	5289485	0.0	1.0	202.53	202.95	198.79	191.359224303	4353188	0.0	1.0	214.84	216.44	211.07	52.6785908829	27309401	0.0	1.0	357.98	360.93	354.73	354.60271497599996	4173589	0.0	1.0
2019-09-06	164.64	164.88	162.95	154.226098864	1762344	0.0	1.0	121.14	121.19	120.0	116.572358011	4552385	0.0	1.0	208.64	209.35	206.1	196.45671475900002	2387978	0.0	1.0	214.05	214.42	212.51	52.454761599099996	19362294	0.0	1.0	361.61	364.91	359.12	358.773581405	3021801	0.0	1.0
2019-09-05	162.5	166.41	162.39	154.498915557	2421363	0.0	1.0	119.5	121.63	119.5	117.03791031799999	5261104	0.0	1.0	206.63	208.47	205.97	196.381056274	1685301	0.0	1.0	212.0	213.97	211.51	52.459680924	23946984	0.0	1.0	360.14	364.71	359.13	356.10501757599997	3643279	0.0	1.0
2019-09-04	159.83	160.63	158.99	150.585407131	1506632	0.0	1.0	118.42	118.73	117.8	114.836235864	3746852	0.0	1.0	206.7	207.37	203.0	195.12323395400003	1935709	0.0	1.0	208.39	209.48	207.32	51.4536789783	19216820	0.0	1.0	357.68	358.0316	354.43	352.378911786	2736396	0.0	1.0
2019-09-03	161.4	161.63	157.26	149.24013861	1835782	0.0	1.0	119.86	120.28	117.52	114.060315351	3198656	0.0	1.0	207.3	207.89	204.68	194.36664909900003	2193035	0.0	1.0	206.43	206.98	204.22	50.5952567802	20059574	0.0	1.0	354.11	355.32	350.605	350.293478571	4272052	0.0	1.0
2019-08-30	161.57	162.15	160.41	152.137640041	1967010	0.0	1.0	121.47	121.66	119.82	116.746940126	2366225	0.0	1.0	208.99	210.97	206.88	197.29841541	2621349	0.0	1.0	210.16	210.45	207.2	51.342994167700006	21162561	0.0	1.0	364.37	366.37	362.4	359.850890506	3147016	0.0	1.0
2019-08-29	159.3	161.03	159.05	150.858223825	3170688	0.0	1.0	120.46	121.2	119.96	117.10580336299999	1901399	0.0	1.0	209.0	209.84	205.26	195.747416458	2391750	0.0	1.0	208.5	209.32	206.66	51.4094050541	21007652	0.0	1.0	363.85	366.04	360.17	358.51660859199995	2718316	0.0	1.0
2019-08-28	155.1	157.78	154.0	148.21472414299998	2346761	0.0	1.0	117.03	119.31	116.97	115.505467306	2324868	0.0	1.0	205.51	210.14	205.33	196.258111235	3761858	0.0	1.0	204.1	205.72	203.32	50.553442518400004	15957632	0.0	1.0	353.31	360.19	351.18	355.778859775	2401872	0.0	1.0
2019-08-27	157.33	157.48	155.4	146.521379151	2281142	0.0	1.0	119.09	119.34	116.85	114.205800447	3145879	0.0	1.0	206.54	208.95	205.27	195.284008235	3393961	0.0	1.0	207.86	208.55	203.53	50.216468761499996	25897344	0.0	1.0	359.42	361.3093	353.62	350.59986923300005	3742125	0.0	1.0
2019-08-26	157.01	157.47	155.08	146.869455622	2215423	0.0	1.0	118.33	118.94	117.38	114.962322947	3170604	0.0	1.0	200.6	206.4	199.67	194.262618682	4005205	0.0	1.0	205.86	207.19	205.06	50.78957011439999	26066130	0.0	1.0	365.04	367.34	356.89	354.859687789	4665447	0.0	1.0
2019-08-23	160.08	160.35	155.27	146.61545387299998	4224008	0.0	1.0	122.0	122.05	117.06	114.215499454	4800393	0.0	1.0	203.09	203.62	198.01	188.27614102099997	3416351	0.0	1.0	209.43	212.05	201.0	49.842600067700005	46882843	0.0	1.0	355.35	369.69	354.35	351.864966159	11527786	0.0	1.0
2019-08-22	162.0	162.93	160.15	151.347412378	1441603	0.0	1.0	123.31	123.71	121.77	118.58975134299999	2322069	0.0	1.0	205.27	206.35	202.0	192.380613856	2677893	0.0	1.0	213.19	214.44	210.75	52.2579886024	22267819	0.0	1.0	342.43	356.44	341.01	350.28359500199997	8325094	0.0	1.0
2019-08-21	162.69	163.65	161.05	151.601414126	1623565	0.0	1.0	122.5	123.06	121.99	118.812828491	2948352	0.0	1.0	204.45	205.37	203.58	192.872394012	1755252	0.0	1.0	212.99	213.65	211.6	52.3022625267	21564747	0.0	1.0	335.48	342.58	333.21	336.031487443	3266453	0.0	1.0
2019-08-20	163.11	163.11	160.96	151.469709516	2061691	0.0	1.0	123.63	123.78	121.34	117.765335799	3641626	0.0	1.0	205.9	206.12	202.95	192.14418108900003	2710827	0.0	1.0	210.88	213.35	210.32	51.741459486000004	26919529	0.0	1.0	332.47	333.5	328.88	327.887425981	2039413	0.0	1.0
2019-08-19	163.71	163.95	161.78	153.294759118	3197998	0.0	1.0	126.1	126.15	124.34	120.655639708	3286669	0.0	1.0	203.23	206.5	201.11	194.820600012	2974913	0.0	1.0	210.62	212.73	210.03	51.7389998236	24431915	0.0	1.0	334.18	335.91	331.4	329.893790637	2335628	0.0	1.0
2019-08-16	157.84	161.91	157.45	151.93067565299998	3481777	0.0	1.0	123.5	124.75	122.69	120.878716855	2343388	0.0	1.0	201.83	205.46	200.36	192.94805249700002	3004345	0.0	1.0	204.28	207.16	203.84	50.792029776899994	28813624	0.0	1.0	330.22	331.16	326.4801	326.602561915	3866567	0.0	1.0
2019-08-15	158.06	159.7	155.63	147.54679361799998	4452733	1.44	1.0	122.65	123.0	121.14	118.696440414	3031700	0.0	1.0	200.0	201.0	198.63	188.493659167	3105128	0.0	1.0	203.46	205.14	199.67	49.621230446400006	27883363	0.0	1.0	323.0	328.07	319.55	324.18108733	4721760	0.0	1.0
2019-08-14	162.5	162.87	158.67	148.040853516	4056102	0.0	1.0	124.35	125.33	122.13	118.958313587	5626284	0.0	1.0	202.81	205.4	198.72	188.077537497	4533821	1.45	1.0	203.16	206.44	202.59	49.86965635479999	36547443	0.0	1.0	328.35	329.54	320.41	316.68934147	5110375	0.0	1.0
2019-08-13	162.56	167.88	162.15	153.699237628	3247304	0.0	1.0	123.86	126.5	122.51	122.51784893799999	3212793	0.0	1.0	203.43	211.9	203.0	193.523073227	5647558	0.0	1.0	201.02	212.14	200.48	51.3995664042	47539786	0.0	1.0	331.82	337.399	330.5	328.98450222099996	3722995	0.0	1.0
2019-08-12	163.02	164.78	161.55	151.107753636	1446300	0.0	1.0	124.99	125.71	123.8	120.21918442	2631355	0.0	1.0	197.9	208.78	197.25	193.203852167	10599278	0.0	1.0	199.62	202.05	199.15	49.3113129766	22481889	0.0	1.0	333.68	336.01	331.37	329.06357077900003	2542500	0.0	1.0
2019-08-09	164.54	164.75	162.03	152.384851862	1582093	0.0	1.0	125.58	126.74	124.72	122.37236384200001	2138298	0.0	1.0	185.15	200.0	182.82	184.25627363099997	8417091	0.0	1.0	201.3	202.76	199.29	49.436755762	24619746	0.77	1.0	334.06	339.08	333.165	333.619896427	3102912	0.0	1.0
2019-08-08	164.37	165.49	163.55	153.083993227	3260527	0.0	1.0	123.85	125.7	123.7	121.51885127799999	2976276	0.0	1.0	183.47	185.42	183.05	173.909755743	2449025	0.0	1.0	200.2	203.53	199.39	49.8459517479	27009523	0.0	1.0	331.3	336.43	328.86	332.433868059	3672980	2.055	1.0

Source Code

/Stock Downloader/examples/fromcsv/

Downloads