diff --git a/LICENSE b/LICENSE new file mode 100644 index 0000000..1246d79 --- /dev/null +++ b/LICENSE @@ -0,0 +1,21 @@ +MIT License + +Copyright (c) 2023 louisnw01 + +Permission is hereby granted, free of charge, to any person obtaining a copy +of this software and associated documentation files (the "Software"), to deal +in the Software without restriction, including without limitation the rights +to use, copy, modify, merge, publish, distribute, sublicense, and/or sell +copies of the Software, and to permit persons to whom the Software is +furnished to do so, subject to the following conditions: + +The above copyright notice and this permission notice shall be included in all +copies or substantial portions of the Software. + +THE SOFTWARE IS PROVIDED "AS IS", WITHOUT WARRANTY OF ANY KIND, EXPRESS OR +IMPLIED, INCLUDING BUT NOT LIMITED TO THE WARRANTIES OF MERCHANTABILITY, +FITNESS FOR A PARTICULAR PURPOSE AND NONINFRINGEMENT. IN NO EVENT SHALL THE +AUTHORS OR COPYRIGHT HOLDERS BE LIABLE FOR ANY CLAIM, DAMAGES OR OTHER +LIABILITY, WHETHER IN AN ACTION OF CONTRACT, TORT OR OTHERWISE, ARISING FROM, +OUT OF OR IN CONNECTION WITH THE SOFTWARE OR THE USE OR OTHER DEALINGS IN THE +SOFTWARE. diff --git a/README.md b/README.md new file mode 100644 index 0000000..872f5d2 --- /dev/null +++ b/README.md @@ -0,0 +1,205 @@ +# lightweight_charts_python + +lightweight-charts-python aims to provide a simple and pythonic way to access and implement [TradingView's Lightweight Charts](https://www.tradingview.com/lightweight-charts/). + +## Installation +``` +pip install lightweight_charts +``` +___ + +## Features +1. Simple and easy to use. +2. Blocking or non-blocking GUI. +3. Streamlined for live data, with methods for updating directly from tick data. +4. Support for wxPython. +___ + +### 1. Display data from a csv: + +```python +import pandas as pd +from lightweight_charts import Chart + + +if __name__ == '__main__': + + chart = Chart() + + # Columns: | time | open | high | low | close | volume (if volume is enabled) | + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + chart.show(block=True) + +``` +![setting_data image](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/1_setting_data/setting_data.png) +___ + +### 2. Updating bars in real-time: + +```python +import pandas as pd +from time import sleep +from lightweight_charts import Chart + +if __name__ == '__main__': + + chart = Chart() + + df1 = pd.read_csv('ohlcv.csv') + df2 = pd.read_csv('next_ohlcv.csv') + + chart.set(df1) + + chart.show() + + last_close = df1.iloc[-1] + + for i, series in df2.iterrows(): + chart.update(series) + + if series['close'] > 20 and last_close < 20: + chart.marker(text='The price crossed $20!') + + last_close = series['close'] + sleep(0.1) + +``` + +![live data gif](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/2_live_data/live_data.gif) +___ + +### 3. Updating bars from tick data in real-time: + +```python +import pandas as pd +from time import sleep +from lightweight_charts import Chart + + +if __name__ == '__main__': + + df1 = pd.read_csv('ohlc.csv') + + # Columns: | time | price | volume (if volume is enabled) | + df2 = pd.read_csv('ticks.csv') + + chart = Chart(volume_enabled=False) + + chart.set(df1) + + chart.show() + + for i, tick in df2.iterrows(): + chart.update_from_tick(tick) + + sleep(0.3) + +``` +![tick data gif](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/3_tick_data/tick_data.gif) +___ + +### 4. Line Indicators: + +```python +import pandas as pd +from lightweight_charts import Chart + + +def calculate_sma(data: pd.DataFrame, period: int = 50): + def avg(d: pd.DataFrame): + return d['close'].mean() + result = [] + for i in range(period - 1, len(data)): + val = avg(data.iloc[i - period + 1:i]) + result.append({'time': data.iloc[i]['date'], 'value': val}) + return pd.DataFrame(result) + + +if __name__ == '__main__': + + chart = Chart() + + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + line = chart.create_line() + sma_data = calculate_sma(df) + line.set(sma_data) + + chart.show(block=True) + +``` +![line indicators image](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/4_line_indicators/line_indicators.png) +___ + +### 5. Styling: + +```python +import pandas as pd +from lightweight_charts import Chart + + +if __name__ == '__main__': + + chart = Chart(debug=True) + + df = pd.read_csv('ohlcv.csv') + + chart.layout(background_color='#090008', text_color='#FFFFFF', font_size=16, font_family='Helvetica') + + chart.candle_style(up_color='#00ff55', down_color='#ed4807', border_up_color='#FFFFFF', border_down_color='#FFFFFF', + wick_up_color='#FFFFFF', wick_down_color='#FFFFFF') + + chart.volume_config(up_color='#00ff55', down_color='#ed4807') + + chart.watermark('1D', color='rgba(180, 180, 240, 0.7)') + + chart.crosshair(mode='normal', vert_color='#FFFFFF', vert_style='dotted', horz_color='#FFFFFF', horz_style='dotted') + + chart.legend(visible=True, font_size=14) + + chart.set(df) + + chart.show(block=True) + +``` +![styling image](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/5_styling/styling.png) +___ + +### 6. Callbacks: + +```python +import pandas as pd +from lightweight_charts import Chart + + +def on_click(bar: dict): + print(f"Time: {bar['time']} | Close: {bar['close']}") + + +if __name__ == '__main__': + + chart = Chart() + + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + chart.subscribe_click(on_click) + + chart.show(block=True) + +``` +![callbacks gif](https://github.com/louisnw01/lightweight-charts-python/blob/main/examples/6_callbacks/callbacks.gif) +___ +## Wiki + +For a detailed guide of lightweight-charts-python, view the wiki [here](https://github.com/louisnw01/lightweight-charts-python/wiki). + +___ + +_This package is an independent creation and has not been endorsed, sponsored, or approved by TradingView. The author of this package does not have any official relationship with TradingView, and the package does not represent the views or opinions of TradingView._ + + + diff --git a/examples/1_setting_data/ohlcv.csv b/examples/1_setting_data/ohlcv.csv new file mode 100644 index 0000000..57e4739 --- /dev/null +++ b/examples/1_setting_data/ohlcv.csv @@ -0,0 +1,2982 @@ +,date,open,high,low,close,volume +0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 +1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 +2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 +3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 +4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 +5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 +6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 +7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 +8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 +9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 +10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 +11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 +12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 +13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 +14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 +15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 +16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 +17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 +18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 +19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 +20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 +21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 +22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 +23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 +24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 +25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 +26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 +27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 +28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 +29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 +30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 +31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 +32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 +33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 +34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 +35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 +36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 +37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 +38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 +39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 +40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 +41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 +42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 +43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 +44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 +45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 +46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 +47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 +48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 +49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 +50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 +51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 +52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 +53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 +54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 +55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 +56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 +57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 +58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 +59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 +60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 +61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 +62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 +63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 +64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 +65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 +66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 +67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 +68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 +69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 +70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 +71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 +72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 +73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 +74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 +75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 +76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 +77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 +78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 +79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 +80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 +81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 +82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 +83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 +84,2010-10-27,1.4,1.4,1.4,1.4,0.0 +85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 +86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 +87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 +88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 +89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 +90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 +91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 +92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 +93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 +94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 +95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 +96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 +97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 +98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 +99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 +100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 +101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 +102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 +103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 +104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 +105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 +106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 +107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 +108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 +109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 +110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 +111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 +112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 +113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 +114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 +115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 +116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 +117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 +118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 +119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 +120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 +121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 +122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 +123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 +124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 +125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 +126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 +127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 +128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 +129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 +130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 +131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 +132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 +133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 +134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 +135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 +136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 +137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 +138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 +139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 +140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 +141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 +142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 +143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 +144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 +145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 +146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 +147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 +148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 +149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 +150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 +151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 +152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 +153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 +154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 +155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 +156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 +157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 +158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 +159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 +160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 +161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 +162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 +163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 +164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 +165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 +166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 +167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 +168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 +169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 +170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 +171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 +172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 +173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 +174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 +175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 +176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 +177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 +178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 +179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 +180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 +181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 +182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 +183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 +184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 +185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 +186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 +187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 +188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 +189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 +190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 +191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 +192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 +193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 +194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 +195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 +196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 +197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 +198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 +199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 +200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 +201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 +202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 +203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 +204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 +205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 +206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 +207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 +208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 +209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 +210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 +211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 +212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 +213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 +214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 +215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 +216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 +217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 +218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 +219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 +220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 +221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 +222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 +223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 +224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 +225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 +226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 +227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 +228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 +229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 +230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 +231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 +232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 +233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 +234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 +235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 +236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 +237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 +238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 +239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 +240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 +241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 +242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 +243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 +244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 +245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 +246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 +247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 +248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 +249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 +250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 +251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 +252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 +253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 +254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 +255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 +256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 +257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 +258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 +259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 +260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 +261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 +262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 +263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 +264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 +265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 +266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 +267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 +268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 +269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 +270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 +271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 +272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 +273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 +274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 +275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 +276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 +277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 +278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 +279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 +280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 +281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 +282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 +283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 +284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 +285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 +286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 +287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 +288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 +289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 +290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 +291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 +292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 +293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 +294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 +295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 +296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 +297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 +298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 +299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 +300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 +301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 +302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 +303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 +304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 +305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 +306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 +307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 +308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 +309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 +310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 +311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 +312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 +313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 +314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 +315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 +316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 +317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 +318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 +319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 +320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 +321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 +322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 +323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 +324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 +325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 +326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 +327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 +328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 +329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 +330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 +331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 +332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 +333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 +334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 +335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 +336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 +337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 +338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 +339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 +340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 +341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 +342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 +343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 +344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 +345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 +346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 +347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 +348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 +349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 +350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 +351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 +352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 +353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 +354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 +355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 +356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 +357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 +358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 +359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 +360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 +361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 +362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 +363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 +364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 +365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 +366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 +367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 +368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 +369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 +370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 +371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 +372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 +373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 +374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 +375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 +376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 +377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 +378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 +379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 +380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 +381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 +382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 +383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 +384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 +385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 +386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 +387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 +388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 +389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 +390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 +391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 +392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 +393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 +394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 +395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 +396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 +397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 +398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 +399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 +400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 +401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 +402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 +403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 +404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 +405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 +406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 +407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 +408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 +409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 +410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 +411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 +412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 +413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 +414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 +415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 +416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 +417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 +418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 +419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 +420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 +421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 +422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 +423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 +424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 +425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 +426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 +427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 +428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 +429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 +430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 +431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 +432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 +433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 +434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 +435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 +436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 +437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 +438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 +439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 +440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 +441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 +442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 +443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 +444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 +445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 +446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 +447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 +448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 +449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 +450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 +451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 +452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 +453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 +454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 +455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 +456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 +457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 +458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 +459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 +460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 +461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 +462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 +463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 +464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 +465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 +466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 +467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 +468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 +469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 +470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 +471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 +472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 +473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 +474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 +475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 +476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 +477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 +478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 +479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 +480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 +481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 +482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 +483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 +484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 +485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 +486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 +487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 +488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 +489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 +490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 +491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 +492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 +493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 +494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 +495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 +496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 +497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 +498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 +499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 +500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 +501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 +502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 +503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 +504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 +505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 +506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 +507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 +508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 +509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 +510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 +511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 +512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 +513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 +514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 +515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 +516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 +517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 +518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 +519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 +520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 +521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 +522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 +523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 +524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 +525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 +526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 +527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 +528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 +529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 +530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 +531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 +532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 +533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 +534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 +535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 +536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 +537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 +538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 +539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 +540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 +541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 +542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 +543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 +544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 +545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 +546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 +547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 +548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 +549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 +550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 +551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 +552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 +553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 +554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 +555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 +556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 +557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 +558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 +559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 +560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 +561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 +562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 +563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 +564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 +565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 +566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 +567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 +568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 +569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 +570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 +571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 +572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 +573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 +574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 +575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 +576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 +577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 +578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 +579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 +580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 +581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 +582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 +583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 +584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 +585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 +586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 +587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 +588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 +589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 +590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 +591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 +592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 +593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 +594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 +595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 +596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 +597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 +598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 +599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 +600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 +601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 +602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 +603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 +604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 +605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 +606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 +607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 +608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 +609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 +610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 +611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 +612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 +613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 +614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 +615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 +616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 +617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 +618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 +619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 +620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 +621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 +622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 +623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 +624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 +625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 +626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 +627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 +628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 +629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 +630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 +631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 +632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 +633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 +634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 +635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 +636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 +637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 +638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 +639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 +640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 +641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 +642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 +643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 +644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 +645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 +646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 +647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 +648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 +649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 +650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 +651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 +652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 +653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 +654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 +655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 +656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 +657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 +658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 +659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 +660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 +661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 +662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 +663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 +664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 +665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 +666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 +667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 +668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 +669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 +670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 +671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 +672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 +673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 +674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 +675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 +676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 +677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 +678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 +679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 +680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 +681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 +682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 +683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 +684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 +685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 +686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 +687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 +688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 +689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 +690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 +691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 +692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 +693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 +694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 +695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 +696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 +697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 +698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 +699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 +700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 +701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 +702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 +703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 +704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 +705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 +706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 +707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 +708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 +709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 +710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 +711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 +712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 +713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 +714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 +715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 +716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 +717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 +718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 +719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 +720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 +721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 +722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 +723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 +724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 +725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 +726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 +727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 +728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 +729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 +730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 +731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 +732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 +733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 +734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 +735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 +736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 +737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 +738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 +739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 +740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 +741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 +742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 +743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 +744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 +745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 +746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 +747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 +748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 +749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 +750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 +751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 +752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 +753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 +754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 +755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 +756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 +757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 +758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 +759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 +760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 +761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 +762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 +763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 +764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 +765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 +766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 +767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 +768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 +769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 +770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 +771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 +772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 +773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 +774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 +775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 +776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 +777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 +778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 +779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 +780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 +781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 +782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 +783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 +784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 +785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 +786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 +787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 +788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 +789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 +790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 +791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 +792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 +793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 +794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 +795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 +796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 +797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 +798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 +799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 +800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 +801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 +802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 +803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 +804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 +805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 +806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 +807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 +808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 +809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 +810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 +811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 +812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 +813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 +814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 +815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 +816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 +817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 +818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 +819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 +820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 +821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 +822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 +823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 +824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 +825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 +826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 +827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 +828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 +829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 +830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 +831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 +832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 +833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 +834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 +835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 +836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 +837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 +838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 +839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 +840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 +841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 +842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 +843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 +844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 +845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 +846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 +847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 +848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 +849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 +850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 +851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 +852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 +853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 +854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 +855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 +856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 +857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 +858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 +859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 +860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 +861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 +862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 +863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 +864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 +865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 +866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 +867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 +868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 +869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 +870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 +871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 +872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 +873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 +874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 +875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 +876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 +877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 +878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 +879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 +880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 +881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 +882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 +883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 +884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 +885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 +886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 +887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 +888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 +889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 +890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 +891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 +892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 +893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 +894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 +895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 +896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 +897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 +898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 +899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 +900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 +901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 +902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 +903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 +904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 +905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 +906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 +907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 +908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 +909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 +910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 +911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 +912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 +913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 +914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 +915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 +916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 +917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 +918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 +919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 +920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 +921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 +922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 +923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 +924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 +925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 +926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 +927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 +928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 +929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 +930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 +931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 +932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 +933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 +934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 +935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 +936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 +937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 +938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 +939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 +940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 +941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 +942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 +943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 +944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 +945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 +946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 +947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 +948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 +949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 +950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 +951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 +952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 +953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 +954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 +955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 +956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 +957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 +958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 +959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 +960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 +961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 +962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 +963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 +964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 +965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 +966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 +967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 +968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 +969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 +970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 +971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 +972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 +973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 +974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 +975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 +976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 +977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 +978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 +979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 +980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 +981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 +982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 +983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 +984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 +985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 +986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 +987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 +988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 +989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 +990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 +991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 +992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 +993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 +994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 +995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 +996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 +997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 +998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 +999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 +1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 +1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 +1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 +1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 +1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 +1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 +1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 +1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 +1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 +1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 +1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 +1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 +1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 +1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 +1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 +1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 +1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 +1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 +1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 +1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 +1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 +1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 +1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 +1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 +1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 +1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 +1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 +1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 +1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 +1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 +1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 +1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 +1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 +1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 +1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 +1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 +1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 +1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 +1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 +1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 +1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 +1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 +1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 +1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 +1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 +1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 +1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 +1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 +1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 +1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 +1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 +1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 +1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 +1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 +1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 +1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 +1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 +1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 +1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 +1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 +1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 +1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 +1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 +1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 +1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 +1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 +1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 +1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 +1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 +1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 +1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 +1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 +1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 +1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 +1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 +1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 +1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 +1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 +1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 +1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 +1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 +1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 +1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 +1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 +1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 +1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 +1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 +1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 +1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 +1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 +1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 +1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 +1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 +1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 +1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 +1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 +1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 +1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 +1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 +1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 +1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 +1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 +1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 +1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 +1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 +1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 +1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 +1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 +1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 +1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 +1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 +1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 +1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 +1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 +1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 +1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 +1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 +1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 +1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 +1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 +1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 +1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 +1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 +1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 +1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 +1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 +1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 +1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 +1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 +1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 +1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 +1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 +1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 +1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 +1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 +1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 +1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 +1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 +1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 +1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 +1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 +1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 +1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 +1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 +1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 +1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 +1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 +1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 +1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 +1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 +1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 +1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 +1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 +1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 +1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 +1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 +1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 +1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 +1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 +1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 +1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 +1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 +1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 +1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 +1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 +1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 +1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 +1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 +1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 +1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 +1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 +1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 +1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 +1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 +1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 +1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 +1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 +1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 +1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 +1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 +1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 +1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 +1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 +1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 +1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 +1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 +1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 +1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 +1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 +1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 +1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 +1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 +1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 +1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 +1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 +1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 +1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 +1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 +1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 +1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 +1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 +1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 +1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 +1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 +1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 +1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 +1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 +1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 +1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 +1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 +1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 +1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 +1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 +1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 +1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 +1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 +1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 +1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 +1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 +1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 +1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 +1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 +1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 +1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 +1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 +1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 +1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 +1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 +1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 +1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 +1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 +1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 +1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 +1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 +1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 +1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 +1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 +1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 +1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 +1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 +1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 +1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 +1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 +1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 +1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 +1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 +1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 +1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 +1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 +1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 +1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 +1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 +1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 +1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 +1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 +1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 +1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 +1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 +1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 +1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 +1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 +1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 +1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 +1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 +1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 +1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 +1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 +1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 +1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 +1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 +1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 +1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 +1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 +1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 +1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 +1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 +1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 +1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 +1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 +1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 +1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 +1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 +1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 +1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 +1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 +1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 +1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 +1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 +1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 +1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 +1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 +1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 +1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 +1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 +1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 +1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 +1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 +1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 +1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 +1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 +1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 +1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 +1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 +1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 +1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 +1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 +1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 +1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 +1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 +1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 +1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 +1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 +1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 +1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 +1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 +1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 +1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 +1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 +1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 +1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 +1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 +1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 +1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 +1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 +1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 +1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 +1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 +1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 +1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 +1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 +1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 +1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 +1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 +1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 +1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 +1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 +1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 +1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 +1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 +1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 +1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 +1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 +1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 +1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 +1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 +1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 +1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 +1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 +1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 +1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 +1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 +1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 +1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 +1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 +1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 +1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 +1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 +1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 +1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 +1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 +1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 +1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 +1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 +1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 +1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 +1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 +1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 +1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 +1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 +1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 +1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 +1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 +1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 +1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 +1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 +1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 +1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 +1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 +1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 +1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 +1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 +1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 +1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 +1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 +1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 +1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 +1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 +1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 +1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 +1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 +1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 +1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 +1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 +1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 +1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 +1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 +1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 +1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 +1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 +1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 +1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 +1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 +1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 +1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 +1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 +1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 +1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 +1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 +1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 +1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 +1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 +1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 +1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 +1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 +1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 +1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 +1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 +1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 +1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 +1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 +1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 +1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 +1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 +1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 +1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 +1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 +1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 +1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 +1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 +1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 +1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 +1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 +1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 +1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 +1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 +1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 +1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 +1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 +1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 +1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 +1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 +1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 +1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 +1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 +1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 +1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 +1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 +1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 +1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 +1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 +1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 +1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 +1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 +1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 +1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 +1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 +1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 +1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 +1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 +1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 +1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 +1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 +1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 +1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 +1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 +1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 +1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 +1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 +1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 +1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 +1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 +1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 +1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 +1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 +1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 +1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 +1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 +1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 +1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 +1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 +1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 +1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 +1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 +1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 +1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 +1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 +1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 +1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 +1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 +1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 +1490,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 +1491,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 +1492,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 +1493,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 +1494,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 +1495,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 +1496,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 +1497,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 +1498,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 +1499,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 +1500,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 +1501,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 +1502,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 +1503,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 +1504,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 +1505,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 +1506,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 +1507,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 +1508,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 +1509,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 +1510,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 +1511,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 +1512,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 +1513,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 +1514,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 +1515,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 +1516,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 +1517,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 +1518,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 +1519,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 +1520,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 +1521,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 +1522,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 +1523,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 +1524,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 +1525,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 +1526,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 +1527,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 +1528,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 +1529,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 +1530,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 +1531,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 +1532,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 +1533,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 +1534,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 +1535,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 +1536,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 +1537,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 +1538,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 +1539,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 +1540,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 +1541,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 +1542,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 +1543,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 +1544,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 +1545,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 +1546,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 +1547,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 +1548,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 +1549,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 +1550,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 +1551,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 +1552,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 +1553,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 +1554,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 +1555,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 +1556,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 +1557,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 +1558,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 +1559,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 +1560,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 +1561,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 +1562,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 +1563,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 +1564,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 +1565,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 +1566,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 +1567,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 +1568,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 +1569,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 +1570,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 +1571,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 +1572,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 +1573,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 +1574,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 +1575,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 +1576,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 +1577,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 +1578,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 +1579,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 +1580,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 +1581,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 +1582,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 +1583,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 +1584,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 +1585,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 +1586,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 +1587,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 +1588,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 +1589,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 +1590,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 +1591,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 +1592,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 +1593,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 +1594,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 +1595,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 +1596,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 +1597,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 +1598,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 +1599,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 +1600,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 +1601,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 +1602,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 +1603,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 +1604,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 +1605,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 +1606,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 +1607,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 +1608,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 +1609,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 +1610,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 +1611,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 +1612,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 +1613,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 +1614,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 +1615,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 +1616,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 +1617,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 +1618,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 +1619,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 +1620,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 +1621,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 +1622,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 +1623,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 +1624,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 +1625,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 +1626,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 +1627,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 +1628,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 +1629,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 +1630,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 +1631,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 +1632,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 +1633,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 +1634,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 +1635,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 +1636,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 +1637,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 +1638,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 +1639,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 +1640,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 +1641,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 +1642,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 +1643,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 +1644,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 +1645,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 +1646,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 +1647,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 +1648,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 +1649,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 +1650,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 +1651,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 +1652,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 +1653,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 +1654,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 +1655,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 +1656,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 +1657,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 +1658,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 +1659,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 +1660,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 +1661,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 +1662,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 +1663,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 +1664,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 +1665,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 +1666,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 +1667,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 +1668,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 +1669,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 +1670,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 +1671,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 +1672,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 +1673,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 +1674,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 +1675,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 +1676,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 +1677,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 +1678,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 +1679,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 +1680,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 +1681,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 +1682,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 +1683,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 +1684,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 +1685,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 +1686,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 +1687,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 +1688,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 +1689,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 +1690,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 +1691,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 +1692,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 +1693,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 +1694,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 +1695,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 +1696,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 +1697,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 +1698,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 +1699,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 +1700,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 +1701,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 +1702,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 +1703,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 +1704,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 +1705,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 +1706,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 +1707,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 +1708,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 +1709,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 +1710,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 +1711,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 +1712,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 +1713,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 +1714,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 +1715,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 +1716,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 +1717,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 +1718,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 +1719,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 +1720,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 +1721,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 +1722,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 +1723,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 +1724,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 +1725,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 +1726,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 +1727,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 +1728,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 +1729,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 +1730,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 +1731,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 +1732,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 +1733,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 +1734,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 +1735,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 +1736,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 +1737,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 +1738,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 +1739,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 +1740,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 +1741,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 +1742,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 +1743,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 +1744,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 +1745,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 +1746,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 +1747,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 +1748,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 +1749,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 +1750,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 +1751,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 +1752,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 +1753,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 +1754,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 +1755,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 +1756,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 +1757,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 +1758,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 +1759,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 +1760,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 +1761,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 +1762,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 +1763,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 +1764,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 +1765,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 +1766,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 +1767,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 +1768,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 +1769,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 +1770,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 +1771,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 +1772,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 +1773,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 +1774,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 +1775,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 +1776,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 +1777,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 +1778,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 +1779,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 +1780,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 +1781,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 +1782,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 +1783,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 +1784,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 +1785,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 +1786,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 +1787,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 +1788,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 +1789,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 +1790,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 +1791,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 +1792,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 +1793,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 +1794,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 +1795,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 +1796,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 +1797,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 +1798,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 +1799,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 +1800,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 +1801,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 +1802,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 +1803,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 +1804,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 +1805,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 +1806,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 +1807,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 +1808,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 +1809,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 +1810,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 +1811,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 +1812,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 +1813,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 +1814,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 +1815,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 +1816,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 +1817,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 +1818,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 +1819,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 +1820,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 +1821,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 +1822,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 +1823,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 +1824,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 +1825,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 +1826,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 +1827,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 +1828,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 +1829,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 +1830,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 +1831,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 +1832,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 +1833,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 +1834,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 +1835,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 +1836,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 +1837,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 +1838,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 +1839,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 +1840,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 +1841,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 +1842,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 +1843,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 +1844,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 +1845,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 +1846,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 +1847,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 +1848,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 +1849,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 +1850,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 +1851,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 +1852,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 +1853,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 +1854,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 +1855,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 +1856,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 +1857,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 +1858,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 +1859,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 +1860,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 +1861,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 +1862,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 +1863,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 +1864,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 +1865,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 +1866,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 +1867,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 +1868,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 +1869,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 +1870,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 +1871,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 +1872,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 +1873,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 +1874,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 +1875,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 +1876,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 +1877,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 +1878,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 +1879,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 +1880,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 +1881,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 +1882,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 +1883,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 +1884,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 +1885,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 +1886,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 +1887,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 +1888,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 +1889,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 +1890,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 +1891,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 +1892,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 +1893,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 +1894,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 +1895,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 +1896,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 +1897,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 +1898,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 +1899,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 +1900,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 +1901,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 +1902,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 +1903,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 +1904,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 +1905,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 +1906,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 +1907,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 +1908,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 +1909,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 +1910,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 +1911,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 +1912,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 +1913,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 +1914,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 +1915,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 +1916,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 +1917,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 +1918,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 +1919,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 +1920,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 +1921,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 +1922,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 +1923,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 +1924,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 +1925,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 +1926,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 +1927,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 +1928,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 +1929,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 +1930,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 +1931,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 +1932,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 +1933,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 +1934,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 +1935,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 +1936,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 +1937,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 +1938,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 +1939,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 +1940,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 +1941,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 +1942,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 +1943,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 +1944,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 +1945,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 +1946,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 +1947,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 +1948,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 +1949,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 +1950,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 +1951,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 +1952,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 +1953,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 +1954,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 +1955,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 +1956,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 +1957,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 +1958,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 +1959,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 +1960,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 +1961,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 +1962,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 +1963,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 +1964,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 +1965,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 +1966,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 +1967,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 +1968,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 +1969,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 +1970,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 +1971,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 +1972,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 +1973,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 +1974,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 +1975,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 +1976,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 +1977,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 +1978,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 +1979,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 +1980,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 +1981,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 +1982,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 +1983,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 +1984,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 +1985,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 +1986,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 +1987,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 +1988,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 +1989,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 +1990,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 +1991,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 +1992,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 +1993,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 +1994,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 +1995,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 +1996,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 +1997,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 +1998,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 +1999,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 +2000,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 +2001,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 +2002,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 +2003,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 +2004,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 +2005,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 +2006,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 +2007,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 +2008,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 +2009,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 +2010,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 +2011,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 +2012,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 +2013,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 +2014,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 +2015,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 +2016,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 +2017,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 +2018,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 +2019,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 +2020,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 +2021,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 +2022,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 +2023,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 +2024,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 +2025,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 +2026,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 +2027,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 +2028,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 +2029,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 +2030,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 +2031,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 +2032,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 +2033,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 +2034,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 +2035,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 +2036,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 +2037,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 +2038,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 +2039,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 +2040,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 +2041,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 +2042,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 +2043,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 +2044,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 +2045,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 +2046,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 +2047,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 +2048,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 +2049,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 +2050,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 +2051,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 +2052,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 +2053,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 +2054,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 +2055,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 +2056,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 +2057,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 +2058,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 +2059,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 +2060,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 +2061,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 +2062,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 +2063,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 +2064,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 +2065,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 +2066,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 +2067,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 +2068,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 +2069,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 +2070,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 +2071,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 +2072,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 +2073,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 +2074,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 +2075,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 +2076,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 +2077,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 +2078,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 +2079,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 +2080,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 +2081,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 +2082,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 +2083,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 +2084,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 +2085,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 +2086,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 +2087,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 +2088,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 +2089,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 +2090,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 +2091,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 +2092,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 +2093,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 +2094,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 +2095,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 +2096,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 +2097,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 +2098,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 +2099,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 +2100,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 +2101,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 +2102,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 +2103,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 +2104,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 +2105,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 +2106,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 +2107,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 +2108,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 +2109,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 +2110,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 +2111,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 +2112,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 +2113,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 +2114,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 +2115,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 +2116,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 +2117,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 +2118,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 +2119,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 +2120,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 +2121,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 +2122,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 +2123,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 +2124,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 +2125,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 +2126,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 +2127,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 +2128,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 +2129,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 +2130,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 +2131,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 +2132,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 +2133,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 +2134,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 +2135,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 +2136,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 +2137,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 +2138,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 +2139,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 +2140,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 +2141,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 +2142,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 +2143,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 +2144,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 +2145,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 +2146,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 +2147,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 +2148,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 +2149,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 +2150,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 +2151,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 +2152,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 +2153,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 +2154,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 +2155,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 +2156,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 +2157,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 +2158,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 +2159,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 +2160,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 +2161,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 +2162,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 +2163,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 +2164,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 +2165,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 +2166,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 +2167,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 +2168,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 +2169,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 +2170,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 +2171,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 +2172,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 +2173,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 +2174,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 +2175,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 +2176,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 +2177,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 +2178,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 +2179,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 +2180,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 +2181,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 +2182,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 +2183,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 +2184,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 +2185,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 +2186,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 +2187,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 +2188,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 +2189,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 +2190,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 +2191,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 +2192,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 +2193,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 +2194,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 +2195,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 +2196,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 +2197,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 +2198,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 +2199,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 +2200,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 +2201,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 +2202,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 +2203,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 +2204,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 +2205,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 +2206,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 +2207,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 +2208,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 +2209,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 +2210,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 +2211,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 +2212,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 +2213,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 +2214,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 +2215,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 +2216,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 +2217,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 +2218,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 +2219,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 +2220,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 +2221,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 +2222,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 +2223,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 +2224,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 +2225,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 +2226,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 +2227,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 +2228,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 +2229,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 +2230,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 +2231,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 +2232,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 +2233,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 +2234,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 +2235,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 +2236,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 +2237,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 +2238,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 +2239,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 +2240,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 +2241,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 +2242,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 +2243,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 +2244,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 +2245,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 +2246,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 +2247,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 +2248,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 +2249,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 +2250,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 +2251,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 +2252,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 +2253,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 +2254,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 +2255,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 +2256,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 +2257,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 +2258,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 +2259,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 +2260,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 +2261,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 +2262,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 +2263,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 +2264,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 +2265,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 +2266,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 +2267,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 +2268,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 +2269,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 +2270,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 +2271,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 +2272,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 +2273,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 +2274,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 +2275,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 +2276,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 +2277,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 +2278,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 +2279,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 +2280,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 +2281,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 +2282,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 +2283,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 +2284,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 +2285,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 +2286,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 +2287,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 +2288,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 +2289,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 +2290,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 +2291,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 +2292,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 +2293,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 +2294,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 +2295,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 +2296,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 +2297,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 +2298,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 +2299,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 +2300,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 +2301,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 +2302,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 +2303,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 +2304,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 +2305,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 +2306,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 +2307,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 +2308,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 +2309,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 +2310,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 +2311,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 +2312,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 +2313,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 +2314,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 +2315,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 +2316,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 +2317,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 +2318,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 +2319,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 +2320,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 +2321,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 +2322,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 +2323,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 +2324,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 +2325,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 +2326,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 +2327,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 +2328,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 +2329,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 +2330,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 +2331,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 +2332,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 +2333,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 +2334,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 +2335,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 +2336,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 +2337,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 +2338,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 +2339,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 +2340,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 +2341,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 +2342,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 +2343,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 +2344,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 +2345,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 +2346,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 +2347,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 +2348,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 +2349,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 +2350,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 +2351,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 +2352,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 +2353,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 +2354,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 +2355,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 +2356,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 +2357,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 +2358,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 +2359,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 +2360,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 +2361,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 +2362,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 +2363,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 +2364,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 +2365,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 +2366,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 +2367,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 +2368,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 +2369,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 +2370,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 +2371,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 +2372,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 +2373,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 +2374,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 +2375,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 +2376,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 +2377,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 +2378,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 +2379,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 +2380,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 +2381,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 +2382,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 +2383,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 +2384,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 +2385,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 +2386,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 +2387,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 +2388,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 +2389,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 +2390,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 +2391,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 +2392,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 +2393,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 +2394,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 +2395,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 +2396,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 +2397,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 +2398,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 +2399,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 +2400,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 +2401,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 +2402,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 +2403,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 +2404,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 +2405,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 +2406,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 +2407,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 +2408,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 +2409,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 +2410,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 +2411,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 +2412,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 +2413,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 +2414,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 +2415,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 +2416,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 +2417,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 +2418,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 +2419,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 +2420,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 +2421,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 +2422,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 +2423,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 +2424,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 +2425,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 +2426,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 +2427,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 +2428,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 +2429,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 +2430,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 +2431,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 +2432,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 +2433,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 +2434,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 +2435,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 +2436,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 +2437,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 +2438,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 +2439,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 +2440,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 +2441,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 +2442,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 +2443,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 +2444,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 +2445,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 +2446,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 +2447,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 +2448,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 +2449,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 +2450,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 +2451,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 +2452,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 +2453,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 +2454,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 +2455,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 +2456,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 +2457,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 +2458,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 +2459,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 +2460,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 +2461,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 +2462,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 +2463,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 +2464,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 +2465,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 +2466,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 +2467,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 +2468,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 +2469,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 +2470,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 +2471,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 +2472,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 +2473,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 +2474,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 +2475,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 +2476,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 +2477,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 +2478,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 +2479,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 +2480,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 +2481,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 +2482,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 +2483,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 +2484,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 +2485,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 +2486,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 +2487,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 +2488,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 +2489,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 +2490,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 +2491,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 +2492,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 +2493,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 +2494,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 +2495,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 +2496,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 +2497,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 +2498,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 +2499,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 +2500,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 +2501,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 +2502,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 +2503,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 +2504,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 +2505,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 +2506,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 +2507,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 +2508,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 +2509,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 +2510,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 +2511,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 +2512,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 +2513,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 +2514,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 +2515,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 +2516,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 +2517,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 +2518,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 +2519,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 +2520,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 +2521,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 +2522,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 +2523,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 +2524,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 +2525,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 +2526,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 +2527,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 +2528,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 +2529,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 +2530,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 +2531,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 +2532,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 +2533,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 +2534,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 +2535,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 +2536,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 +2537,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 +2538,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 +2539,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 +2540,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 +2541,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 +2542,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 +2543,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 +2544,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 +2545,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 +2546,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 +2547,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 +2548,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 +2549,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 +2550,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 +2551,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 +2552,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 +2553,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 +2554,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 +2555,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 +2556,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 +2557,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 +2558,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 +2559,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 +2560,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 +2561,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 +2562,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 +2563,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 +2564,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 +2565,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 +2566,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 +2567,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 +2568,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 +2569,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 +2570,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 +2571,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 +2572,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 +2573,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 +2574,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 +2575,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 +2576,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 +2577,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 +2578,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 +2579,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 +2580,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 +2581,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 +2582,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 +2583,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 +2584,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 +2585,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 +2586,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 +2587,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 +2588,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 +2589,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 +2590,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 +2591,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 +2592,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 +2593,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 +2594,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 +2595,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 +2596,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 +2597,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 +2598,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 +2599,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 +2600,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 +2601,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 +2602,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 +2603,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 +2604,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 +2605,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 +2606,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 +2607,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 +2608,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 +2609,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 +2610,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 +2611,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 +2612,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 +2613,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 +2614,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 +2615,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 +2616,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 +2617,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 +2618,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 +2619,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 +2620,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 +2621,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 +2622,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 +2623,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 +2624,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 +2625,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 +2626,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 +2627,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 +2628,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 +2629,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 +2630,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 +2631,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 +2632,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 +2633,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 +2634,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 +2635,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 +2636,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 +2637,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 +2638,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 +2639,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 +2640,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 +2641,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 +2642,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 +2643,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 +2644,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 +2645,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 +2646,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 +2647,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 +2648,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 +2649,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 +2650,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 +2651,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 +2652,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 +2653,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 +2654,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 +2655,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 +2656,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 +2657,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 +2658,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 +2659,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 +2660,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 +2661,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 +2662,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 +2663,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 +2664,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 +2665,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 +2666,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 +2667,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 +2668,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 +2669,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 +2670,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 +2671,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 +2672,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 +2673,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 +2674,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 +2675,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 +2676,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 +2677,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 +2678,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 +2679,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 +2680,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 +2681,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 +2682,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 +2683,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 +2684,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 +2685,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 +2686,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 +2687,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 +2688,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 +2689,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 +2690,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 +2691,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 +2692,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 +2693,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 +2694,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 +2695,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 +2696,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 +2697,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 +2698,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 +2699,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 +2700,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 +2701,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 +2702,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 +2703,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 +2704,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 +2705,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 +2706,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 +2707,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 +2708,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 +2709,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 +2710,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 +2711,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 +2712,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 +2713,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 +2714,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 +2715,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 +2716,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 +2717,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 +2718,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 +2719,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 +2720,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 +2721,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 +2722,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 +2723,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 +2724,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 +2725,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 +2726,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 +2727,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 +2728,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 +2729,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 +2730,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 +2731,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 +2732,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 +2733,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 +2734,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 +2735,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 +2736,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 +2737,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 +2738,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 +2739,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 +2740,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 +2741,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 +2742,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 +2743,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 +2744,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 +2745,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 +2746,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 +2747,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 +2748,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 +2749,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 +2750,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 +2751,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 +2752,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 +2753,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 +2754,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 +2755,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 +2756,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 +2757,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 +2758,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 +2759,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 +2760,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 +2761,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 +2762,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 +2763,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 +2764,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 +2765,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 +2766,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 +2767,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 +2768,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 +2769,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 +2770,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 +2771,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 +2772,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 +2773,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 +2774,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 +2775,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 +2776,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 +2777,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 +2778,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 +2779,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 +2780,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 +2781,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 +2782,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 +2783,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 +2784,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 +2785,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 +2786,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 +2787,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 +2788,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 +2789,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 +2790,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 +2791,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 +2792,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 +2793,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 +2794,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 +2795,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 +2796,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 +2797,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 +2798,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 +2799,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 +2800,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 +2801,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 +2802,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 +2803,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 +2804,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 +2805,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 +2806,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 +2807,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 +2808,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 +2809,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 +2810,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 +2811,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 +2812,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 +2813,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 +2814,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 +2815,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 +2816,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 +2817,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 +2818,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 +2819,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 +2820,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 +2821,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 +2822,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 +2823,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 +2824,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 +2825,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 +2826,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 +2827,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 +2828,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 +2829,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 +2830,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 +2831,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 +2832,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 +2833,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 +2834,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 +2835,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 +2836,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 +2837,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 +2838,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 +2839,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 +2840,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 +2841,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 +2842,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 +2843,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 +2844,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 +2845,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 +2846,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 +2847,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 +2848,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 +2849,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 +2850,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 +2851,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 +2852,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 +2853,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 +2854,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 +2855,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 +2856,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 +2857,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 +2858,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 +2859,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 +2860,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 +2861,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 +2862,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 +2863,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 +2864,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 +2865,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 +2866,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 +2867,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 +2868,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 +2869,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 +2870,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 +2871,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 +2872,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 +2873,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 +2874,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 +2875,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 +2876,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 +2877,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 +2878,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 +2879,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 +2880,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 +2881,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 +2882,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 +2883,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 +2884,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 +2885,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 +2886,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 +2887,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 +2888,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 +2889,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 +2890,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 +2891,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 +2892,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 +2893,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 +2894,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 +2895,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 +2896,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 +2897,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 +2898,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 +2899,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 +2900,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 +2901,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 +2902,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 +2903,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 +2904,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 +2905,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 +2906,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 +2907,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 +2908,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 +2909,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 +2910,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 +2911,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 +2912,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 +2913,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 +2914,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 +2915,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 +2916,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 +2917,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 +2918,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 +2919,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 +2920,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 +2921,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 +2922,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 +2923,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 +2924,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 +2925,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 +2926,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 +2927,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 +2928,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 +2929,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 +2930,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 +2931,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 +2932,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 +2933,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 +2934,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 +2935,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 +2936,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 +2937,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 +2938,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 +2939,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 +2940,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 +2941,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 +2942,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 +2943,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 +2944,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 +2945,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 +2946,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 +2947,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 +2948,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 +2949,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 +2950,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 +2951,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 +2952,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 +2953,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 +2954,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 +2955,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 +2956,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 +2957,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 +2958,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 +2959,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 +2960,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 +2961,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 +2962,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 +2963,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 +2964,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 +2965,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 +2966,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 +2967,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 +2968,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 +2969,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 +2970,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 +2971,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 +2972,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 +2973,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 +2974,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 +2975,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 +2976,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 +2977,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 +2978,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 +2979,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 +2980,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/examples/1_setting_data/setting_data.png b/examples/1_setting_data/setting_data.png new file mode 100644 index 0000000..9a2ceb5 Binary files /dev/null and b/examples/1_setting_data/setting_data.png differ diff --git a/examples/1_setting_data/setting_data.py b/examples/1_setting_data/setting_data.py new file mode 100644 index 0000000..2943766 --- /dev/null +++ b/examples/1_setting_data/setting_data.py @@ -0,0 +1,12 @@ +import pandas as pd +from lightweight_charts import Chart + +if __name__ == '__main__': + + chart = Chart() + + # Columns: | time | open | high | low | close | volume (if volume is enabled) | + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + chart.show(block=True) diff --git a/examples/2_live_data/live_data.gif b/examples/2_live_data/live_data.gif new file mode 100644 index 0000000..9eb7e9d Binary files /dev/null and b/examples/2_live_data/live_data.gif differ diff --git a/examples/2_live_data/live_data.py b/examples/2_live_data/live_data.py new file mode 100644 index 0000000..b4c0164 --- /dev/null +++ b/examples/2_live_data/live_data.py @@ -0,0 +1,25 @@ +import pandas as pd +from time import sleep +from lightweight_charts import Chart + +if __name__ == '__main__': + + chart = Chart() + + df1 = pd.read_csv('ohlcv.csv') + df2 = pd.read_csv('next_ohlcv.csv') + + chart.set(df1) + + chart.show() + + last_close = df1.iloc[-1] + + for i, series in df2.iterrows(): + chart.update(series) + + if series['close'] > 20 and last_close < 20: + chart.marker(text='The price crossed $20!') + + last_close = series['close'] + sleep(0.1) diff --git a/examples/2_live_data/next_ohlcv.csv b/examples/2_live_data/next_ohlcv.csv new file mode 100644 index 0000000..48fc014 --- /dev/null +++ b/examples/2_live_data/next_ohlcv.csv @@ -0,0 +1,1492 @@ +,date,open,high,low,close,volume +0,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 +1,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 +2,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 +3,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 +4,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 +5,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 +6,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 +7,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 +8,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 +9,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 +10,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 +11,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 +12,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 +13,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 +14,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 +15,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 +16,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 +17,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 +18,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 +19,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 +20,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 +21,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 +22,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 +23,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 +24,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 +25,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 +26,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 +27,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 +28,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 +29,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 +30,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 +31,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 +32,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 +33,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 +34,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 +35,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 +36,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 +37,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 +38,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 +39,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 +40,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 +41,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 +42,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 +43,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 +44,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 +45,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 +46,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 +47,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 +48,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 +49,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 +50,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 +51,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 +52,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 +53,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 +54,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 +55,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 +56,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 +57,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 +58,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 +59,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 +60,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 +61,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 +62,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 +63,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 +64,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 +65,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 +66,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 +67,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 +68,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 +69,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 +70,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 +71,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 +72,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 +73,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 +74,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 +75,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 +76,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 +77,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 +78,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 +79,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 +80,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 +81,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 +82,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 +83,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 +84,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 +85,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 +86,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 +87,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 +88,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 +89,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 +90,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 +91,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 +92,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 +93,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 +94,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 +95,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 +96,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 +97,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 +98,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 +99,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 +100,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 +101,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 +102,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 +103,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 +104,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 +105,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 +106,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 +107,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 +108,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 +109,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 +110,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 +111,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 +112,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 +113,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 +114,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 +115,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 +116,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 +117,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 +118,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 +119,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 +120,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 +121,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 +122,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 +123,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 +124,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 +125,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 +126,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 +127,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 +128,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 +129,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 +130,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 +131,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 +132,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 +133,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 +134,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 +135,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 +136,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 +137,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 +138,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 +139,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 +140,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 +141,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 +142,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 +143,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 +144,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 +145,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 +146,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 +147,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 +148,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 +149,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 +150,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 +151,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 +152,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 +153,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 +154,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 +155,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 +156,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 +157,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 +158,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 +159,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 +160,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 +161,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 +162,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 +163,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 +164,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 +165,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 +166,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 +167,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 +168,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 +169,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 +170,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 +171,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 +172,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 +173,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 +174,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 +175,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 +176,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 +177,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 +178,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 +179,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 +180,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 +181,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 +182,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 +183,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 +184,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 +185,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 +186,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 +187,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 +188,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 +189,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 +190,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 +191,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 +192,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 +193,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 +194,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 +195,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 +196,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 +197,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 +198,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 +199,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 +200,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 +201,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 +202,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 +203,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 +204,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 +205,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 +206,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 +207,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 +208,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 +209,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 +210,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 +211,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 +212,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 +213,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 +214,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 +215,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 +216,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 +217,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 +218,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 +219,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 +220,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 +221,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 +222,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 +223,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 +224,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 +225,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 +226,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 +227,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 +228,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 +229,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 +230,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 +231,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 +232,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 +233,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 +234,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 +235,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 +236,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 +237,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 +238,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 +239,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 +240,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 +241,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 +242,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 +243,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 +244,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 +245,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 +246,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 +247,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 +248,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 +249,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 +250,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 +251,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 +252,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 +253,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 +254,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 +255,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 +256,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 +257,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 +258,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 +259,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 +260,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 +261,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 +262,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 +263,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 +264,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 +265,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 +266,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 +267,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 +268,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 +269,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 +270,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 +271,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 +272,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 +273,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 +274,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 +275,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 +276,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 +277,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 +278,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 +279,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 +280,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 +281,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 +282,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 +283,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 +284,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 +285,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 +286,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 +287,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 +288,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 +289,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 +290,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 +291,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 +292,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 +293,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 +294,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 +295,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 +296,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 +297,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 +298,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 +299,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 +300,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 +301,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 +302,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 +303,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 +304,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 +305,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 +306,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 +307,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 +308,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 +309,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 +310,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 +311,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 +312,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 +313,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 +314,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 +315,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 +316,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 +317,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 +318,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 +319,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 +320,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 +321,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 +322,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 +323,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 +324,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 +325,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 +326,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 +327,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 +328,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 +329,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 +330,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 +331,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 +332,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 +333,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 +334,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 +335,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 +336,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 +337,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 +338,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 +339,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 +340,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 +341,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 +342,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 +343,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 +344,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 +345,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 +346,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 +347,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 +348,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 +349,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 +350,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 +351,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 +352,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 +353,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 +354,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 +355,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 +356,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 +357,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 +358,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 +359,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 +360,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 +361,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 +362,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 +363,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 +364,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 +365,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 +366,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 +367,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 +368,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 +369,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 +370,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 +371,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 +372,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 +373,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 +374,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 +375,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 +376,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 +377,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 +378,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 +379,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 +380,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 +381,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 +382,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 +383,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 +384,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 +385,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 +386,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 +387,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 +388,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 +389,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 +390,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 +391,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 +392,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 +393,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 +394,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 +395,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 +396,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 +397,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 +398,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 +399,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 +400,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 +401,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 +402,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 +403,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 +404,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 +405,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 +406,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 +407,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 +408,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 +409,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 +410,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 +411,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 +412,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 +413,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 +414,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 +415,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 +416,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 +417,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 +418,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 +419,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 +420,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 +421,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 +422,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 +423,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 +424,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 +425,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 +426,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 +427,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 +428,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 +429,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 +430,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 +431,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 +432,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 +433,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 +434,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 +435,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 +436,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 +437,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 +438,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 +439,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 +440,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 +441,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 +442,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 +443,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 +444,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 +445,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 +446,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 +447,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 +448,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 +449,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 +450,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 +451,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 +452,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 +453,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 +454,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 +455,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 +456,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 +457,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 +458,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 +459,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 +460,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 +461,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 +462,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 +463,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 +464,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 +465,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 +466,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 +467,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 +468,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 +469,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 +470,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 +471,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 +472,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 +473,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 +474,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 +475,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 +476,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 +477,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 +478,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 +479,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 +480,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 +481,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 +482,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 +483,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 +484,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 +485,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 +486,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 +487,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 +488,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 +489,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 +490,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 +491,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 +492,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 +493,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 +494,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 +495,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 +496,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 +497,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 +498,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 +499,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 +500,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 +501,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 +502,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 +503,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 +504,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 +505,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 +506,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 +507,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 +508,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 +509,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 +510,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 +511,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 +512,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 +513,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 +514,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 +515,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 +516,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 +517,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 +518,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 +519,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 +520,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 +521,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 +522,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 +523,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 +524,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 +525,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 +526,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 +527,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 +528,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 +529,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 +530,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 +531,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 +532,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 +533,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 +534,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 +535,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 +536,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 +537,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 +538,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 +539,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 +540,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 +541,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 +542,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 +543,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 +544,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 +545,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 +546,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 +547,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 +548,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 +549,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 +550,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 +551,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 +552,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 +553,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 +554,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 +555,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 +556,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 +557,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 +558,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 +559,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 +560,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 +561,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 +562,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 +563,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 +564,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 +565,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 +566,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 +567,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 +568,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 +569,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 +570,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 +571,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 +572,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 +573,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 +574,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 +575,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 +576,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 +577,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 +578,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 +579,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 +580,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 +581,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 +582,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 +583,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 +584,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 +585,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 +586,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 +587,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 +588,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 +589,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 +590,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 +591,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 +592,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 +593,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 +594,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 +595,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 +596,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 +597,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 +598,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 +599,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 +600,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 +601,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 +602,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 +603,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 +604,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 +605,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 +606,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 +607,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 +608,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 +609,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 +610,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 +611,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 +612,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 +613,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 +614,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 +615,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 +616,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 +617,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 +618,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 +619,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 +620,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 +621,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 +622,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 +623,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 +624,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 +625,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 +626,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 +627,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 +628,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 +629,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 +630,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 +631,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 +632,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 +633,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 +634,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 +635,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 +636,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 +637,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 +638,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 +639,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 +640,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 +641,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 +642,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 +643,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 +644,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 +645,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 +646,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 +647,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 +648,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 +649,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 +650,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 +651,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 +652,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 +653,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 +654,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 +655,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 +656,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 +657,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 +658,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 +659,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 +660,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 +661,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 +662,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 +663,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 +664,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 +665,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 +666,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 +667,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 +668,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 +669,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 +670,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 +671,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 +672,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 +673,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 +674,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 +675,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 +676,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 +677,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 +678,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 +679,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 +680,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 +681,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 +682,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 +683,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 +684,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 +685,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 +686,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 +687,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 +688,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 +689,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 +690,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 +691,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 +692,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 +693,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 +694,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 +695,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 +696,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 +697,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 +698,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 +699,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 +700,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 +701,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 +702,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 +703,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 +704,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 +705,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 +706,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 +707,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 +708,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 +709,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 +710,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 +711,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 +712,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 +713,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 +714,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 +715,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 +716,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 +717,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 +718,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 +719,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 +720,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 +721,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 +722,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 +723,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 +724,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 +725,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 +726,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 +727,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 +728,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 +729,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 +730,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 +731,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 +732,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 +733,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 +734,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 +735,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 +736,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 +737,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 +738,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 +739,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 +740,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 +741,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 +742,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 +743,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 +744,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 +745,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 +746,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 +747,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 +748,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 +749,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 +750,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 +751,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 +752,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 +753,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 +754,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 +755,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 +756,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 +757,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 +758,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 +759,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 +760,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 +761,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 +762,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 +763,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 +764,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 +765,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 +766,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 +767,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 +768,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 +769,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 +770,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 +771,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 +772,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 +773,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 +774,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 +775,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 +776,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 +777,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 +778,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 +779,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 +780,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 +781,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 +782,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 +783,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 +784,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 +785,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 +786,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 +787,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 +788,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 +789,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 +790,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 +791,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 +792,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 +793,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 +794,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 +795,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 +796,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 +797,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 +798,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 +799,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 +800,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 +801,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 +802,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 +803,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 +804,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 +805,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 +806,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 +807,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 +808,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 +809,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 +810,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 +811,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 +812,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 +813,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 +814,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 +815,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 +816,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 +817,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 +818,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 +819,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 +820,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 +821,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 +822,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 +823,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 +824,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 +825,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 +826,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 +827,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 +828,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 +829,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 +830,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 +831,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 +832,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 +833,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 +834,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 +835,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 +836,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 +837,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 +838,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 +839,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 +840,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 +841,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 +842,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 +843,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 +844,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 +845,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 +846,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 +847,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 +848,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 +849,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 +850,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 +851,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 +852,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 +853,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 +854,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 +855,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 +856,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 +857,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 +858,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 +859,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 +860,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 +861,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 +862,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 +863,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 +864,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 +865,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 +866,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 +867,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 +868,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 +869,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 +870,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 +871,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 +872,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 +873,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 +874,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 +875,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 +876,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 +877,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 +878,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 +879,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 +880,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 +881,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 +882,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 +883,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 +884,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 +885,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 +886,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 +887,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 +888,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 +889,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 +890,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 +891,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 +892,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 +893,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 +894,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 +895,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 +896,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 +897,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 +898,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 +899,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 +900,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 +901,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 +902,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 +903,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 +904,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 +905,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 +906,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 +907,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 +908,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 +909,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 +910,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 +911,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 +912,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 +913,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 +914,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 +915,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 +916,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 +917,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 +918,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 +919,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 +920,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 +921,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 +922,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 +923,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 +924,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 +925,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 +926,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 +927,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 +928,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 +929,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 +930,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 +931,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 +932,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 +933,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 +934,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 +935,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 +936,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 +937,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 +938,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 +939,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 +940,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 +941,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 +942,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 +943,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 +944,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 +945,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 +946,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 +947,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 +948,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 +949,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 +950,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 +951,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 +952,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 +953,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 +954,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 +955,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 +956,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 +957,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 +958,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 +959,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 +960,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 +961,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 +962,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 +963,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 +964,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 +965,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 +966,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 +967,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 +968,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 +969,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 +970,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 +971,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 +972,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 +973,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 +974,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 +975,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 +976,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 +977,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 +978,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 +979,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 +980,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 +981,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 +982,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 +983,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 +984,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 +985,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 +986,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 +987,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 +988,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 +989,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 +990,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 +991,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 +992,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 +993,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 +994,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 +995,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 +996,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 +997,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 +998,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 +999,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 +1000,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 +1001,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 +1002,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 +1003,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 +1004,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 +1005,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 +1006,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 +1007,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 +1008,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 +1009,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 +1010,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 +1011,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 +1012,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 +1013,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 +1014,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 +1015,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 +1016,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 +1017,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 +1018,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 +1019,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 +1020,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 +1021,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 +1022,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 +1023,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 +1024,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 +1025,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 +1026,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 +1027,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 +1028,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 +1029,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 +1030,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 +1031,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 +1032,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 +1033,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 +1034,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 +1035,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 +1036,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 +1037,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 +1038,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 +1039,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 +1040,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 +1041,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 +1042,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 +1043,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 +1044,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 +1045,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 +1046,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 +1047,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 +1048,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 +1049,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 +1050,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 +1051,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 +1052,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 +1053,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 +1054,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 +1055,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 +1056,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 +1057,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 +1058,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 +1059,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 +1060,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 +1061,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 +1062,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 +1063,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 +1064,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 +1065,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 +1066,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 +1067,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 +1068,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 +1069,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 +1070,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 +1071,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 +1072,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 +1073,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 +1074,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 +1075,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 +1076,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 +1077,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 +1078,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 +1079,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 +1080,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 +1081,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 +1082,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 +1083,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 +1084,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 +1085,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 +1086,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 +1087,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 +1088,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 +1089,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 +1090,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 +1091,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 +1092,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 +1093,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 +1094,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 +1095,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 +1096,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 +1097,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 +1098,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 +1099,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 +1100,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 +1101,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 +1102,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 +1103,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 +1104,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 +1105,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 +1106,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 +1107,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 +1108,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 +1109,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 +1110,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 +1111,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 +1112,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 +1113,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 +1114,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 +1115,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 +1116,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 +1117,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 +1118,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 +1119,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 +1120,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 +1121,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 +1122,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 +1123,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 +1124,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 +1125,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 +1126,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 +1127,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 +1128,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 +1129,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 +1130,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 +1131,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 +1132,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 +1133,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 +1134,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 +1135,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 +1136,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 +1137,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 +1138,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 +1139,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 +1140,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 +1141,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 +1142,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 +1143,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 +1144,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 +1145,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 +1146,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 +1147,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 +1148,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 +1149,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 +1150,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 +1151,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 +1152,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 +1153,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 +1154,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 +1155,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 +1156,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 +1157,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 +1158,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 +1159,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 +1160,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 +1161,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 +1162,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 +1163,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 +1164,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 +1165,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 +1166,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 +1167,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 +1168,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 +1169,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 +1170,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 +1171,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 +1172,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 +1173,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 +1174,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 +1175,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 +1176,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 +1177,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 +1178,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 +1179,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 +1180,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 +1181,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 +1182,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 +1183,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 +1184,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 +1185,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 +1186,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 +1187,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 +1188,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 +1189,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 +1190,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 +1191,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 +1192,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 +1193,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 +1194,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 +1195,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 +1196,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 +1197,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 +1198,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 +1199,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 +1200,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 +1201,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 +1202,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 +1203,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 +1204,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 +1205,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 +1206,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 +1207,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 +1208,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 +1209,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 +1210,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 +1211,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 +1212,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 +1213,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 +1214,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 +1215,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 +1216,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 +1217,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 +1218,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 +1219,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 +1220,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 +1221,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 +1222,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 +1223,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 +1224,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 +1225,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 +1226,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 +1227,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 +1228,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 +1229,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 +1230,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 +1231,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 +1232,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 +1233,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 +1234,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 +1235,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 +1236,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 +1237,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 +1238,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 +1239,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 +1240,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 +1241,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 +1242,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 +1243,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 +1244,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 +1245,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 +1246,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 +1247,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 +1248,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 +1249,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 +1250,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 +1251,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 +1252,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 +1253,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 +1254,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 +1255,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 +1256,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 +1257,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 +1258,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 +1259,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 +1260,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 +1261,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 +1262,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 +1263,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 +1264,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 +1265,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 +1266,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 +1267,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 +1268,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 +1269,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 +1270,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 +1271,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 +1272,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 +1273,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 +1274,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 +1275,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 +1276,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 +1277,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 +1278,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 +1279,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 +1280,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 +1281,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 +1282,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 +1283,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 +1284,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 +1285,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 +1286,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 +1287,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 +1288,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 +1289,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 +1290,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 +1291,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 +1292,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 +1293,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 +1294,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 +1295,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 +1296,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 +1297,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 +1298,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 +1299,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 +1300,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 +1301,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 +1302,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 +1303,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 +1304,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 +1305,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 +1306,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 +1307,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 +1308,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 +1309,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 +1310,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 +1311,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 +1312,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 +1313,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 +1314,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 +1315,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 +1316,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 +1317,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 +1318,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 +1319,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 +1320,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 +1321,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 +1322,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 +1323,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 +1324,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 +1325,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 +1326,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 +1327,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 +1328,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 +1329,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 +1330,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 +1331,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 +1332,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 +1333,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 +1334,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 +1335,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 +1336,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 +1337,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 +1338,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 +1339,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 +1340,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 +1341,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 +1342,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 +1343,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 +1344,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 +1345,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 +1346,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 +1347,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 +1348,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 +1349,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 +1350,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 +1351,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 +1352,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 +1353,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 +1354,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 +1355,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 +1356,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 +1357,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 +1358,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 +1359,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 +1360,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 +1361,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 +1362,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 +1363,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 +1364,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 +1365,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 +1366,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 +1367,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 +1368,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 +1369,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 +1370,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 +1371,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 +1372,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 +1373,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 +1374,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 +1375,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 +1376,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 +1377,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 +1378,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 +1379,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 +1380,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 +1381,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 +1382,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 +1383,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 +1384,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 +1385,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 +1386,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 +1387,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 +1388,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 +1389,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 +1390,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 +1391,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 +1392,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 +1393,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 +1394,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 +1395,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 +1396,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 +1397,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 +1398,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 +1399,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 +1400,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 +1401,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 +1402,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 +1403,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 +1404,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 +1405,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 +1406,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 +1407,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 +1408,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 +1409,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 +1410,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 +1411,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 +1412,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 +1413,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 +1414,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 +1415,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 +1416,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 +1417,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 +1418,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 +1419,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 +1420,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 +1421,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 +1422,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 +1423,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 +1424,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 +1425,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 +1426,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 +1427,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 +1428,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 +1429,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 +1430,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 +1431,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 +1432,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 +1433,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 +1434,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 +1435,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 +1436,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 +1437,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 +1438,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 +1439,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 +1440,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 +1441,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 +1442,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 +1443,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 +1444,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 +1445,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 +1446,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 +1447,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 +1448,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 +1449,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 +1450,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 +1451,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 +1452,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 +1453,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 +1454,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 +1455,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 +1456,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 +1457,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 +1458,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 +1459,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 +1460,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 +1461,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 +1462,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 +1463,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 +1464,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 +1465,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 +1466,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 +1467,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 +1468,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 +1469,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 +1470,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 +1471,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 +1472,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 +1473,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 +1474,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 +1475,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 +1476,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 +1477,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 +1478,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 +1479,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 +1480,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 +1481,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 +1482,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 +1483,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 +1484,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 +1485,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 +1486,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 +1487,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 +1488,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 +1489,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 +1490,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/examples/2_live_data/ohlcv.csv b/examples/2_live_data/ohlcv.csv new file mode 100644 index 0000000..bacdb86 --- /dev/null +++ b/examples/2_live_data/ohlcv.csv @@ -0,0 +1,1491 @@ +,date,open,high,low,close,volume +0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 +1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 +2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 +3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 +4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 +5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 +6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 +7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 +8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 +9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 +10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 +11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 +12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 +13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 +14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 +15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 +16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 +17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 +18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 +19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 +20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 +21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 +22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 +23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 +24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 +25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 +26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 +27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 +28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 +29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 +30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 +31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 +32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 +33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 +34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 +35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 +36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 +37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 +38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 +39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 +40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 +41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 +42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 +43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 +44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 +45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 +46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 +47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 +48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 +49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 +50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 +51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 +52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 +53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 +54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 +55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 +56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 +57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 +58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 +59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 +60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 +61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 +62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 +63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 +64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 +65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 +66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 +67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 +68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 +69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 +70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 +71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 +72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 +73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 +74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 +75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 +76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 +77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 +78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 +79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 +80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 +81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 +82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 +83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 +84,2010-10-27,1.4,1.4,1.4,1.4,0.0 +85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 +86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 +87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 +88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 +89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 +90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 +91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 +92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 +93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 +94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 +95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 +96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 +97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 +98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 +99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 +100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 +101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 +102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 +103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 +104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 +105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 +106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 +107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 +108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 +109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 +110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 +111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 +112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 +113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 +114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 +115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 +116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 +117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 +118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 +119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 +120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 +121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 +122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 +123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 +124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 +125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 +126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 +127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 +128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 +129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 +130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 +131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 +132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 +133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 +134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 +135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 +136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 +137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 +138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 +139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 +140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 +141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 +142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 +143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 +144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 +145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 +146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 +147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 +148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 +149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 +150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 +151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 +152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 +153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 +154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 +155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 +156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 +157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 +158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 +159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 +160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 +161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 +162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 +163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 +164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 +165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 +166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 +167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 +168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 +169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 +170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 +171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 +172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 +173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 +174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 +175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 +176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 +177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 +178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 +179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 +180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 +181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 +182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 +183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 +184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 +185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 +186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 +187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 +188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 +189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 +190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 +191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 +192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 +193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 +194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 +195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 +196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 +197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 +198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 +199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 +200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 +201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 +202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 +203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 +204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 +205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 +206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 +207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 +208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 +209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 +210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 +211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 +212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 +213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 +214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 +215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 +216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 +217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 +218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 +219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 +220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 +221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 +222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 +223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 +224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 +225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 +226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 +227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 +228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 +229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 +230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 +231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 +232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 +233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 +234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 +235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 +236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 +237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 +238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 +239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 +240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 +241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 +242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 +243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 +244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 +245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 +246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 +247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 +248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 +249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 +250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 +251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 +252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 +253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 +254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 +255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 +256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 +257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 +258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 +259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 +260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 +261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 +262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 +263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 +264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 +265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 +266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 +267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 +268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 +269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 +270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 +271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 +272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 +273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 +274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 +275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 +276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 +277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 +278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 +279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 +280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 +281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 +282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 +283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 +284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 +285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 +286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 +287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 +288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 +289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 +290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 +291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 +292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 +293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 +294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 +295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 +296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 +297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 +298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 +299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 +300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 +301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 +302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 +303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 +304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 +305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 +306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 +307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 +308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 +309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 +310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 +311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 +312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 +313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 +314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 +315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 +316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 +317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 +318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 +319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 +320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 +321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 +322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 +323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 +324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 +325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 +326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 +327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 +328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 +329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 +330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 +331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 +332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 +333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 +334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 +335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 +336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 +337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 +338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 +339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 +340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 +341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 +342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 +343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 +344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 +345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 +346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 +347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 +348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 +349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 +350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 +351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 +352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 +353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 +354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 +355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 +356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 +357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 +358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 +359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 +360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 +361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 +362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 +363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 +364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 +365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 +366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 +367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 +368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 +369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 +370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 +371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 +372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 +373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 +374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 +375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 +376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 +377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 +378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 +379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 +380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 +381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 +382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 +383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 +384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 +385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 +386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 +387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 +388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 +389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 +390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 +391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 +392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 +393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 +394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 +395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 +396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 +397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 +398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 +399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 +400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 +401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 +402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 +403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 +404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 +405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 +406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 +407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 +408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 +409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 +410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 +411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 +412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 +413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 +414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 +415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 +416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 +417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 +418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 +419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 +420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 +421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 +422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 +423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 +424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 +425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 +426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 +427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 +428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 +429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 +430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 +431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 +432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 +433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 +434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 +435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 +436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 +437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 +438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 +439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 +440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 +441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 +442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 +443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 +444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 +445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 +446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 +447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 +448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 +449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 +450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 +451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 +452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 +453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 +454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 +455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 +456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 +457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 +458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 +459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 +460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 +461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 +462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 +463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 +464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 +465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 +466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 +467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 +468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 +469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 +470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 +471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 +472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 +473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 +474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 +475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 +476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 +477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 +478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 +479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 +480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 +481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 +482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 +483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 +484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 +485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 +486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 +487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 +488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 +489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 +490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 +491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 +492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 +493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 +494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 +495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 +496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 +497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 +498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 +499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 +500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 +501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 +502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 +503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 +504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 +505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 +506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 +507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 +508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 +509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 +510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 +511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 +512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 +513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 +514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 +515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 +516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 +517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 +518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 +519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 +520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 +521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 +522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 +523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 +524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 +525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 +526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 +527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 +528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 +529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 +530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 +531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 +532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 +533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 +534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 +535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 +536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 +537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 +538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 +539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 +540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 +541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 +542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 +543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 +544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 +545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 +546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 +547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 +548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 +549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 +550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 +551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 +552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 +553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 +554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 +555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 +556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 +557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 +558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 +559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 +560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 +561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 +562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 +563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 +564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 +565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 +566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 +567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 +568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 +569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 +570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 +571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 +572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 +573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 +574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 +575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 +576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 +577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 +578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 +579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 +580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 +581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 +582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 +583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 +584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 +585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 +586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 +587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 +588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 +589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 +590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 +591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 +592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 +593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 +594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 +595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 +596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 +597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 +598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 +599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 +600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 +601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 +602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 +603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 +604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 +605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 +606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 +607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 +608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 +609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 +610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 +611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 +612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 +613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 +614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 +615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 +616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 +617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 +618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 +619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 +620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 +621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 +622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 +623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 +624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 +625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 +626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 +627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 +628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 +629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 +630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 +631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 +632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 +633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 +634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 +635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 +636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 +637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 +638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 +639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 +640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 +641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 +642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 +643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 +644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 +645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 +646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 +647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 +648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 +649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 +650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 +651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 +652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 +653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 +654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 +655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 +656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 +657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 +658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 +659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 +660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 +661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 +662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 +663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 +664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 +665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 +666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 +667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 +668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 +669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 +670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 +671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 +672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 +673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 +674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 +675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 +676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 +677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 +678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 +679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 +680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 +681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 +682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 +683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 +684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 +685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 +686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 +687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 +688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 +689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 +690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 +691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 +692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 +693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 +694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 +695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 +696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 +697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 +698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 +699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 +700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 +701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 +702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 +703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 +704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 +705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 +706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 +707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 +708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 +709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 +710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 +711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 +712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 +713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 +714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 +715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 +716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 +717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 +718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 +719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 +720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 +721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 +722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 +723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 +724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 +725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 +726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 +727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 +728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 +729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 +730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 +731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 +732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 +733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 +734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 +735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 +736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 +737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 +738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 +739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 +740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 +741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 +742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 +743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 +744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 +745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 +746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 +747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 +748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 +749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 +750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 +751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 +752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 +753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 +754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 +755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 +756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 +757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 +758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 +759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 +760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 +761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 +762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 +763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 +764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 +765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 +766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 +767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 +768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 +769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 +770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 +771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 +772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 +773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 +774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 +775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 +776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 +777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 +778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 +779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 +780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 +781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 +782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 +783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 +784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 +785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 +786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 +787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 +788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 +789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 +790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 +791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 +792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 +793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 +794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 +795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 +796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 +797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 +798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 +799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 +800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 +801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 +802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 +803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 +804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 +805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 +806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 +807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 +808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 +809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 +810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 +811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 +812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 +813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 +814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 +815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 +816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 +817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 +818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 +819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 +820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 +821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 +822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 +823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 +824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 +825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 +826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 +827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 +828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 +829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 +830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 +831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 +832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 +833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 +834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 +835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 +836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 +837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 +838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 +839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 +840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 +841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 +842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 +843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 +844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 +845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 +846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 +847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 +848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 +849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 +850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 +851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 +852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 +853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 +854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 +855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 +856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 +857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 +858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 +859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 +860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 +861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 +862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 +863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 +864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 +865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 +866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 +867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 +868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 +869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 +870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 +871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 +872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 +873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 +874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 +875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 +876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 +877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 +878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 +879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 +880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 +881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 +882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 +883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 +884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 +885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 +886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 +887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 +888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 +889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 +890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 +891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 +892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 +893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 +894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 +895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 +896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 +897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 +898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 +899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 +900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 +901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 +902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 +903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 +904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 +905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 +906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 +907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 +908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 +909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 +910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 +911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 +912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 +913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 +914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 +915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 +916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 +917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 +918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 +919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 +920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 +921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 +922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 +923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 +924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 +925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 +926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 +927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 +928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 +929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 +930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 +931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 +932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 +933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 +934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 +935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 +936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 +937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 +938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 +939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 +940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 +941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 +942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 +943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 +944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 +945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 +946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 +947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 +948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 +949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 +950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 +951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 +952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 +953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 +954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 +955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 +956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 +957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 +958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 +959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 +960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 +961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 +962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 +963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 +964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 +965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 +966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 +967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 +968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 +969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 +970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 +971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 +972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 +973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 +974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 +975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 +976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 +977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 +978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 +979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 +980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 +981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 +982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 +983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 +984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 +985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 +986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 +987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 +988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 +989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 +990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 +991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 +992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 +993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 +994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 +995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 +996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 +997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 +998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 +999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 +1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 +1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 +1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 +1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 +1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 +1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 +1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 +1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 +1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 +1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 +1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 +1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 +1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 +1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 +1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 +1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 +1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 +1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 +1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 +1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 +1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 +1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 +1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 +1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 +1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 +1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 +1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 +1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 +1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 +1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 +1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 +1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 +1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 +1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 +1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 +1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 +1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 +1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 +1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 +1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 +1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 +1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 +1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 +1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 +1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 +1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 +1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 +1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 +1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 +1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 +1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 +1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 +1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 +1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 +1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 +1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 +1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 +1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 +1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 +1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 +1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 +1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 +1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 +1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 +1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 +1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 +1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 +1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 +1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 +1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 +1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 +1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 +1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 +1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 +1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 +1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 +1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 +1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 +1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 +1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 +1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 +1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 +1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 +1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 +1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 +1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 +1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 +1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 +1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 +1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 +1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 +1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 +1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 +1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 +1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 +1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 +1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 +1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 +1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 +1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 +1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 +1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 +1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 +1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 +1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 +1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 +1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 +1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 +1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 +1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 +1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 +1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 +1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 +1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 +1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 +1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 +1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 +1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 +1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 +1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 +1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 +1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 +1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 +1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 +1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 +1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 +1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 +1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 +1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 +1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 +1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 +1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 +1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 +1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 +1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 +1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 +1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 +1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 +1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 +1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 +1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 +1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 +1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 +1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 +1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 +1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 +1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 +1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 +1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 +1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 +1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 +1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 +1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 +1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 +1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 +1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 +1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 +1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 +1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 +1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 +1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 +1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 +1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 +1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 +1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 +1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 +1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 +1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 +1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 +1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 +1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 +1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 +1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 +1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 +1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 +1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 +1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 +1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 +1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 +1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 +1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 +1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 +1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 +1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 +1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 +1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 +1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 +1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 +1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 +1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 +1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 +1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 +1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 +1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 +1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 +1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 +1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 +1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 +1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 +1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 +1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 +1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 +1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 +1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 +1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 +1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 +1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 +1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 +1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 +1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 +1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 +1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 +1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 +1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 +1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 +1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 +1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 +1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 +1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 +1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 +1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 +1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 +1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 +1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 +1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 +1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 +1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 +1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 +1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 +1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 +1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 +1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 +1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 +1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 +1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 +1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 +1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 +1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 +1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 +1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 +1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 +1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 +1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 +1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 +1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 +1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 +1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 +1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 +1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 +1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 +1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 +1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 +1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 +1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 +1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 +1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 +1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 +1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 +1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 +1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 +1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 +1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 +1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 +1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 +1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 +1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 +1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 +1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 +1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 +1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 +1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 +1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 +1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 +1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 +1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 +1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 +1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 +1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 +1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 +1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 +1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 +1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 +1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 +1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 +1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 +1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 +1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 +1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 +1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 +1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 +1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 +1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 +1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 +1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 +1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 +1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 +1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 +1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 +1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 +1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 +1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 +1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 +1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 +1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 +1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 +1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 +1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 +1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 +1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 +1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 +1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 +1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 +1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 +1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 +1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 +1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 +1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 +1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 +1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 +1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 +1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 +1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 +1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 +1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 +1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 +1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 +1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 +1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 +1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 +1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 +1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 +1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 +1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 +1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 +1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 +1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 +1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 +1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 +1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 +1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 +1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 +1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 +1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 +1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 +1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 +1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 +1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 +1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 +1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 +1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 +1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 +1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 +1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 +1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 +1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 +1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 +1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 +1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 +1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 +1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 +1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 +1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 +1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 +1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 +1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 +1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 +1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 +1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 +1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 +1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 +1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 +1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 +1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 +1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 +1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 +1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 +1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 +1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 +1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 +1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 +1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 +1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 +1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 +1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 +1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 +1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 +1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 +1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 +1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 +1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 +1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 +1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 +1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 +1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 +1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 +1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 +1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 +1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 +1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 +1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 +1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 +1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 +1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 +1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 +1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 +1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 +1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 +1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 +1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 +1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 +1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 +1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 +1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 +1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 +1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 +1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 +1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 +1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 +1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 +1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 +1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 +1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 +1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 +1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 +1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 +1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 +1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 +1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 +1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 +1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 +1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 +1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 +1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 +1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 +1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 +1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 +1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 +1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 +1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 +1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 +1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 +1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 +1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 +1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 +1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 +1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 +1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 +1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 +1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 +1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 +1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 +1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 +1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 +1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 +1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 +1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 +1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 +1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 +1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 +1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 +1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 +1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 +1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 +1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 +1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 +1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 +1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 +1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 +1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 +1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 +1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 +1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 +1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 +1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 +1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 +1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 +1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 +1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 +1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 +1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 +1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 +1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 +1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 +1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 +1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 +1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 +1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 +1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 +1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 +1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 diff --git a/examples/3_tick_data/ohlc.csv b/examples/3_tick_data/ohlc.csv new file mode 100644 index 0000000..58fd232 --- /dev/null +++ b/examples/3_tick_data/ohlc.csv @@ -0,0 +1,437 @@ +,date,open,high,low,close,average,barCount +0,2023-05-04 08:00:00+00:00,162.61,162.61,161.99,162.1,162.232,26 +1,2023-05-04 08:01:00+00:00,162.15,162.29,162.13,162.28,162.231,11 +2,2023-05-04 08:02:00+00:00,162.18,162.48,162.15,162.48,162.27,17 +3,2023-05-04 08:03:00+00:00,162.44,162.46,162.44,162.45,162.45,4 +4,2023-05-04 08:04:00+00:00,162.46,162.59,162.45,162.55,162.53,15 +5,2023-05-04 08:05:00+00:00,162.55,162.55,162.29,162.35,162.395,14 +6,2023-05-04 08:06:00+00:00,162.42,162.47,162.4,162.4,162.434,7 +7,2023-05-04 08:07:00+00:00,162.41,162.41,162.35,162.37,162.388,4 +8,2023-05-04 08:08:00+00:00,162.37,162.4,162.37,162.39,162.384,7 +9,2023-05-04 08:09:00+00:00,162.38,162.41,162.37,162.4,162.391,7 +10,2023-05-04 08:10:00+00:00,162.38,162.38,162.28,162.28,162.331,13 +11,2023-05-04 08:11:00+00:00,162.27,162.27,162.14,162.19,162.193,7 +12,2023-05-04 08:12:00+00:00,162.22,162.24,162.17,162.24,162.21,4 +13,2023-05-04 08:13:00+00:00,162.2,162.25,162.17,162.25,162.215,4 +14,2023-05-04 08:14:00+00:00,162.36,162.4,162.36,162.4,162.38,2 +15,2023-05-04 08:15:00+00:00,162.42,162.42,162.42,162.42,162.42,2 +16,2023-05-04 08:16:00+00:00,162.47,162.47,162.47,162.47,162.47,3 +17,2023-05-04 08:17:00+00:00,162.47,162.5,162.47,162.5,162.48,3 +18,2023-05-04 08:18:00+00:00,162.59,162.7,162.59,162.7,162.686,8 +19,2023-05-04 08:19:00+00:00,162.68,162.68,162.68,162.68,162.68,1 +20,2023-05-04 08:20:00+00:00,162.69,162.72,162.68,162.7,162.694,5 +21,2023-05-04 08:21:00+00:00,162.69,162.73,162.69,162.73,162.703,10 +22,2023-05-04 08:22:00+00:00,162.68,162.68,162.68,162.68,162.68,2 +23,2023-05-04 08:23:00+00:00,162.7,162.7,162.65,162.65,162.675,4 +24,2023-05-04 08:24:00+00:00,162.65,162.7,162.65,162.68,162.668,6 +25,2023-05-04 08:25:00+00:00,162.69,162.7,162.69,162.69,162.693,3 +26,2023-05-04 08:26:00+00:00,162.67,162.69,162.67,162.69,162.685,4 +27,2023-05-04 08:27:00+00:00,162.69,162.69,162.69,162.69,162.69,0 +28,2023-05-04 08:28:00+00:00,162.65,162.65,162.65,162.65,162.65,1 +29,2023-05-04 08:29:00+00:00,162.63,162.63,162.62,162.62,162.628,4 +30,2023-05-04 08:30:00+00:00,162.59,162.59,162.58,162.58,162.585,2 +31,2023-05-04 08:31:00+00:00,162.51,162.6,162.51,162.6,162.546,3 +32,2023-05-04 08:32:00+00:00,162.52,162.52,162.52,162.52,162.52,1 +33,2023-05-04 08:33:00+00:00,162.59,162.6,162.59,162.6,162.595,2 +34,2023-05-04 08:34:00+00:00,162.6,162.6,162.6,162.6,162.6,0 +35,2023-05-04 08:35:00+00:00,162.53,162.53,162.5,162.5,162.506,4 +36,2023-05-04 08:36:00+00:00,162.45,162.45,162.45,162.45,162.45,1 +37,2023-05-04 08:37:00+00:00,162.6,162.6,162.6,162.6,162.6,2 +38,2023-05-04 08:38:00+00:00,162.6,162.6,162.6,162.6,162.6,0 +39,2023-05-04 08:39:00+00:00,162.6,162.6,162.6,162.6,162.6,0 +40,2023-05-04 08:40:00+00:00,162.6,162.6,162.6,162.6,162.6,0 +41,2023-05-04 08:41:00+00:00,162.6,162.6,162.6,162.6,162.6,0 +42,2023-05-04 08:42:00+00:00,162.7,162.7,162.7,162.7,162.7,2 +43,2023-05-04 08:43:00+00:00,162.69,162.73,162.69,162.73,162.699,3 +44,2023-05-04 08:44:00+00:00,162.74,162.74,162.74,162.74,162.74,2 +45,2023-05-04 08:45:00+00:00,162.74,162.76,162.74,162.76,162.755,3 +46,2023-05-04 08:46:00+00:00,162.76,162.79,162.76,162.79,162.78,3 +47,2023-05-04 08:47:00+00:00,162.77,162.77,162.77,162.77,162.77,1 +48,2023-05-04 08:48:00+00:00,162.77,162.77,162.76,162.76,162.763,2 +49,2023-05-04 08:49:00+00:00,162.76,162.76,162.76,162.76,162.76,0 +50,2023-05-04 08:50:00+00:00,162.77,162.77,162.77,162.77,162.77,2 +51,2023-05-04 08:51:00+00:00,162.77,162.77,162.77,162.77,162.77,0 +52,2023-05-04 08:52:00+00:00,162.73,162.73,162.73,162.73,162.73,1 +53,2023-05-04 08:53:00+00:00,162.79,162.79,162.79,162.79,162.79,2 +54,2023-05-04 08:54:00+00:00,162.78,162.78,162.78,162.78,162.78,2 +55,2023-05-04 08:55:00+00:00,162.78,162.78,162.78,162.78,162.78,1 +56,2023-05-04 08:56:00+00:00,162.78,162.78,162.78,162.78,162.78,0 +57,2023-05-04 08:57:00+00:00,162.77,162.77,162.77,162.77,162.77,1 +58,2023-05-04 08:58:00+00:00,162.73,162.73,162.51,162.51,162.608,11 +59,2023-05-04 08:59:00+00:00,162.65,162.65,162.54,162.64,162.594,11 +60,2023-05-04 09:00:00+00:00,162.6,162.63,162.6,162.63,162.609,2 +61,2023-05-04 09:01:00+00:00,162.63,162.63,162.63,162.63,162.63,0 +62,2023-05-04 09:02:00+00:00,162.63,162.63,162.63,162.63,162.63,0 +63,2023-05-04 09:03:00+00:00,162.72,162.72,162.72,162.72,162.72,1 +64,2023-05-04 09:04:00+00:00,162.64,162.64,162.64,162.64,162.64,2 +65,2023-05-04 09:05:00+00:00,162.64,162.64,162.64,162.64,162.64,0 +66,2023-05-04 09:06:00+00:00,162.64,162.64,162.64,162.64,162.64,0 +67,2023-05-04 09:07:00+00:00,162.64,162.64,162.64,162.64,162.64,0 +68,2023-05-04 09:08:00+00:00,162.64,162.64,162.64,162.64,162.64,0 +69,2023-05-04 09:09:00+00:00,162.65,162.67,162.65,162.67,162.66,2 +70,2023-05-04 09:10:00+00:00,162.67,162.67,162.67,162.67,162.67,0 +71,2023-05-04 09:11:00+00:00,162.67,162.67,162.67,162.67,162.67,0 +72,2023-05-04 09:12:00+00:00,162.67,162.67,162.67,162.67,162.67,2 +73,2023-05-04 09:13:00+00:00,162.67,162.67,162.67,162.67,162.67,0 +74,2023-05-04 09:14:00+00:00,162.67,162.67,162.67,162.67,162.67,0 +75,2023-05-04 09:15:00+00:00,162.55,162.55,162.55,162.55,162.55,2 +76,2023-05-04 09:16:00+00:00,162.55,162.55,162.55,162.55,162.55,0 +77,2023-05-04 09:17:00+00:00,162.5,162.5,162.5,162.5,162.5,1 +78,2023-05-04 09:18:00+00:00,162.5,162.5,162.5,162.5,162.5,2 +79,2023-05-04 09:19:00+00:00,162.5,162.55,162.5,162.55,162.517,3 +80,2023-05-04 09:20:00+00:00,162.5,162.5,162.49,162.5,162.498,6 +81,2023-05-04 09:21:00+00:00,162.49,162.52,162.49,162.49,162.502,4 +82,2023-05-04 09:22:00+00:00,162.46,162.46,162.46,162.46,162.46,1 +83,2023-05-04 09:23:00+00:00,162.39,162.39,162.39,162.39,162.39,1 +84,2023-05-04 09:24:00+00:00,162.4,162.4,162.33,162.34,162.361,8 +85,2023-05-04 09:25:00+00:00,162.37,162.37,162.37,162.37,162.37,1 +86,2023-05-04 09:26:00+00:00,162.37,162.37,162.37,162.37,162.37,0 +87,2023-05-04 09:27:00+00:00,162.4,162.4,162.36,162.36,162.387,2 +88,2023-05-04 09:28:00+00:00,162.33,162.33,162.33,162.33,162.33,1 +89,2023-05-04 09:29:00+00:00,162.35,162.35,162.35,162.35,162.35,1 +90,2023-05-04 09:30:00+00:00,162.35,162.35,162.35,162.35,162.35,0 +91,2023-05-04 09:31:00+00:00,162.31,162.32,162.31,162.32,162.312,3 +92,2023-05-04 09:32:00+00:00,162.32,162.32,162.32,162.32,162.32,0 +93,2023-05-04 09:33:00+00:00,162.32,162.32,162.32,162.32,162.32,0 +94,2023-05-04 09:34:00+00:00,162.32,162.32,162.32,162.32,162.32,0 +95,2023-05-04 09:35:00+00:00,162.42,162.42,162.42,162.42,162.42,1 +96,2023-05-04 09:36:00+00:00,162.42,162.42,162.42,162.42,162.42,0 +97,2023-05-04 09:37:00+00:00,162.43,162.43,162.43,162.43,162.43,1 +98,2023-05-04 09:38:00+00:00,162.39,162.39,162.39,162.39,162.39,1 +99,2023-05-04 09:39:00+00:00,162.39,162.39,162.39,162.39,162.39,0 +100,2023-05-04 09:40:00+00:00,162.45,162.45,162.44,162.44,162.448,2 +101,2023-05-04 09:41:00+00:00,162.44,162.44,162.44,162.44,162.44,0 +102,2023-05-04 09:42:00+00:00,162.44,162.46,162.44,162.46,162.449,2 +103,2023-05-04 09:43:00+00:00,162.46,162.46,162.46,162.46,162.46,1 +104,2023-05-04 09:44:00+00:00,162.46,162.46,162.46,162.46,162.46,0 +105,2023-05-04 09:45:00+00:00,162.46,162.46,162.46,162.46,162.46,0 +106,2023-05-04 09:46:00+00:00,162.46,162.46,162.46,162.46,162.46,0 +107,2023-05-04 09:47:00+00:00,162.48,162.48,162.48,162.48,162.48,1 +108,2023-05-04 09:48:00+00:00,162.41,162.44,162.32,162.32,162.396,8 +109,2023-05-04 09:49:00+00:00,162.32,162.32,162.31,162.31,162.313,4 +110,2023-05-04 09:50:00+00:00,162.33,162.33,162.28,162.28,162.294,5 +111,2023-05-04 09:51:00+00:00,162.24,162.29,162.24,162.29,162.251,5 +112,2023-05-04 09:52:00+00:00,162.25,162.25,162.2,162.2,162.233,2 +113,2023-05-04 09:53:00+00:00,162.13,162.13,162.13,162.13,162.13,2 +114,2023-05-04 09:54:00+00:00,162.15,162.15,162.15,162.15,162.15,1 +115,2023-05-04 09:55:00+00:00,162.18,162.18,162.1,162.1,162.136,4 +116,2023-05-04 09:56:00+00:00,162.1,162.1,162.1,162.1,162.1,0 +117,2023-05-04 09:57:00+00:00,162.18,162.2,162.18,162.2,162.194,4 +118,2023-05-04 09:58:00+00:00,162.2,162.2,162.2,162.2,162.2,0 +119,2023-05-04 09:59:00+00:00,162.23,162.23,162.23,162.23,162.23,2 +120,2023-05-04 10:00:00+00:00,162.26,162.28,162.26,162.27,162.268,5 +121,2023-05-04 10:01:00+00:00,162.27,162.27,162.27,162.27,162.27,0 +122,2023-05-04 10:02:00+00:00,162.28,162.28,162.28,162.28,162.28,1 +123,2023-05-04 10:03:00+00:00,162.28,162.28,162.28,162.28,162.28,0 +124,2023-05-04 10:04:00+00:00,162.21,162.21,162.1,162.11,162.174,9 +125,2023-05-04 10:05:00+00:00,162.1,162.1,162.02,162.02,162.048,7 +126,2023-05-04 10:06:00+00:00,162.04,162.04,161.98,161.98,162.002,10 +127,2023-05-04 10:07:00+00:00,162.04,162.04,161.95,161.95,161.986,4 +128,2023-05-04 10:08:00+00:00,161.97,161.97,161.9,161.9,161.926,11 +129,2023-05-04 10:09:00+00:00,161.88,161.88,161.88,161.88,161.88,2 +130,2023-05-04 10:10:00+00:00,161.82,161.85,161.82,161.85,161.843,4 +131,2023-05-04 10:11:00+00:00,161.85,161.85,161.85,161.85,161.85,0 +132,2023-05-04 10:12:00+00:00,161.81,161.81,161.8,161.8,161.807,3 +133,2023-05-04 10:13:00+00:00,161.81,161.85,161.81,161.84,161.824,4 +134,2023-05-04 10:14:00+00:00,161.85,162.06,161.85,162.04,161.935,4 +135,2023-05-04 10:15:00+00:00,162.03,162.03,162.02,162.02,162.025,2 +136,2023-05-04 10:16:00+00:00,161.87,161.87,161.87,161.87,161.87,2 +137,2023-05-04 10:17:00+00:00,162.0,162.0,161.91,161.91,161.955,2 +138,2023-05-04 10:18:00+00:00,161.97,161.97,161.97,161.97,161.97,2 +139,2023-05-04 10:19:00+00:00,162.05,162.05,162.05,162.05,162.05,2 +140,2023-05-04 10:20:00+00:00,162.06,162.06,162.06,162.06,162.06,1 +141,2023-05-04 10:21:00+00:00,162.05,162.14,162.05,162.14,162.08,5 +142,2023-05-04 10:22:00+00:00,162.2,162.2,162.19,162.19,162.197,3 +143,2023-05-04 10:23:00+00:00,162.27,162.3,162.27,162.3,162.281,2 +144,2023-05-04 10:24:00+00:00,162.3,162.3,162.3,162.3,162.3,0 +145,2023-05-04 10:25:00+00:00,162.24,162.24,162.21,162.21,162.225,2 +146,2023-05-04 10:26:00+00:00,162.21,162.21,162.21,162.21,162.21,1 +147,2023-05-04 10:27:00+00:00,162.21,162.21,162.21,162.21,162.21,0 +148,2023-05-04 10:28:00+00:00,162.21,162.21,162.21,162.21,162.21,0 +149,2023-05-04 10:29:00+00:00,162.2,162.2,162.2,162.2,162.2,1 +150,2023-05-04 10:30:00+00:00,162.2,162.2,162.2,162.2,162.2,0 +151,2023-05-04 10:31:00+00:00,162.12,162.12,162.12,162.12,162.12,1 +152,2023-05-04 10:32:00+00:00,162.15,162.19,162.15,162.19,162.176,2 +153,2023-05-04 10:33:00+00:00,162.19,162.19,162.19,162.19,162.19,0 +154,2023-05-04 10:34:00+00:00,162.18,162.2,162.18,162.2,162.188,3 +155,2023-05-04 10:35:00+00:00,162.27,162.28,162.27,162.28,162.273,2 +156,2023-05-04 10:36:00+00:00,162.19,162.19,162.18,162.18,162.181,2 +157,2023-05-04 10:37:00+00:00,162.24,162.24,162.24,162.24,162.24,1 +158,2023-05-04 10:38:00+00:00,162.23,162.23,162.23,162.23,162.23,1 +159,2023-05-04 10:39:00+00:00,162.23,162.23,162.23,162.23,162.23,1 +160,2023-05-04 10:40:00+00:00,162.23,162.23,162.23,162.23,162.23,0 +161,2023-05-04 10:41:00+00:00,162.13,162.15,162.13,162.15,162.138,2 +162,2023-05-04 10:42:00+00:00,162.0,162.0,162.0,162.0,162.0,2 +163,2023-05-04 10:43:00+00:00,162.0,162.04,161.88,161.88,161.943,5 +164,2023-05-04 10:44:00+00:00,161.89,161.91,161.89,161.91,161.908,4 +165,2023-05-04 10:45:00+00:00,161.89,161.89,161.89,161.89,161.89,1 +166,2023-05-04 10:46:00+00:00,161.89,161.89,161.89,161.89,161.89,1 +167,2023-05-04 10:47:00+00:00,161.9,161.9,161.9,161.9,161.9,1 +168,2023-05-04 10:48:00+00:00,161.9,161.9,161.9,161.9,161.9,2 +169,2023-05-04 10:49:00+00:00,161.9,161.9,161.84,161.84,161.862,3 +170,2023-05-04 10:50:00+00:00,161.83,161.9,161.83,161.85,161.856,5 +171,2023-05-04 10:51:00+00:00,161.98,161.98,161.98,161.98,161.98,1 +172,2023-05-04 10:52:00+00:00,162.05,162.05,162.05,162.05,162.05,1 +173,2023-05-04 10:53:00+00:00,162.05,162.05,162.05,162.05,162.05,1 +174,2023-05-04 10:54:00+00:00,162.05,162.05,162.0,162.0,162.01,8 +175,2023-05-04 10:55:00+00:00,161.98,162.06,161.95,162.06,161.992,3 +176,2023-05-04 10:56:00+00:00,162.06,162.06,162.06,162.06,162.06,0 +177,2023-05-04 10:57:00+00:00,162.06,162.06,162.06,162.06,162.06,0 +178,2023-05-04 10:58:00+00:00,162.0,162.0,162.0,162.0,162.0,1 +179,2023-05-04 10:59:00+00:00,162.07,162.07,162.07,162.07,162.07,1 +180,2023-05-04 11:00:00+00:00,162.0,162.23,162.0,162.17,162.113,34 +181,2023-05-04 11:01:00+00:00,162.11,162.2,162.11,162.2,162.147,7 +182,2023-05-04 11:02:00+00:00,162.15,162.15,162.06,162.06,162.101,15 +183,2023-05-04 11:03:00+00:00,162.02,162.02,161.89,161.89,161.967,17 +184,2023-05-04 11:04:00+00:00,161.92,161.96,161.91,161.96,161.925,7 +185,2023-05-04 11:05:00+00:00,161.92,162.0,161.9,162.0,161.924,13 +186,2023-05-04 11:06:00+00:00,161.91,161.91,161.85,161.85,161.881,10 +187,2023-05-04 11:07:00+00:00,161.85,161.85,161.71,161.79,161.785,34 +188,2023-05-04 11:08:00+00:00,161.8,161.8,161.8,161.8,161.8,1 +189,2023-05-04 11:09:00+00:00,161.81,161.81,161.8,161.8,161.806,5 +190,2023-05-04 11:10:00+00:00,161.75,161.75,161.75,161.75,161.75,1 +191,2023-05-04 11:11:00+00:00,161.74,161.74,161.63,161.63,161.697,11 +192,2023-05-04 11:12:00+00:00,161.61,161.65,161.58,161.62,161.619,15 +193,2023-05-04 11:13:00+00:00,161.6,161.65,161.6,161.65,161.62,2 +194,2023-05-04 11:14:00+00:00,161.74,161.88,161.74,161.88,161.855,7 +195,2023-05-04 11:15:00+00:00,161.84,161.84,161.84,161.84,161.84,2 +196,2023-05-04 11:16:00+00:00,161.84,161.84,161.84,161.84,161.84,0 +197,2023-05-04 11:17:00+00:00,161.91,161.94,161.91,161.93,161.931,8 +198,2023-05-04 11:18:00+00:00,161.93,161.93,161.85,161.85,161.893,8 +199,2023-05-04 11:19:00+00:00,161.8,161.8,161.8,161.8,161.8,1 +200,2023-05-04 11:20:00+00:00,161.8,161.8,161.8,161.8,161.8,0 +201,2023-05-04 11:21:00+00:00,161.84,161.85,161.84,161.85,161.843,2 +202,2023-05-04 11:22:00+00:00,161.89,161.89,161.87,161.87,161.885,2 +203,2023-05-04 11:23:00+00:00,161.87,161.94,161.87,161.94,161.923,2 +204,2023-05-04 11:24:00+00:00,161.9,162.01,161.9,162.0,161.971,20 +205,2023-05-04 11:25:00+00:00,162.0,162.0,161.91,161.91,161.941,5 +206,2023-05-04 11:26:00+00:00,161.9,161.9,161.8,161.8,161.86,15 +207,2023-05-04 11:27:00+00:00,161.85,161.85,161.8,161.8,161.826,3 +208,2023-05-04 11:28:00+00:00,161.8,161.8,161.8,161.8,161.8,0 +209,2023-05-04 11:29:00+00:00,161.8,161.8,161.8,161.8,161.8,0 +210,2023-05-04 11:30:00+00:00,161.95,161.99,161.95,161.99,161.98,9 +211,2023-05-04 11:31:00+00:00,162.0,162.01,161.96,161.96,162.003,3 +212,2023-05-04 11:32:00+00:00,161.97,161.97,161.96,161.96,161.968,5 +213,2023-05-04 11:33:00+00:00,161.99,161.99,161.99,161.99,161.99,1 +214,2023-05-04 11:34:00+00:00,161.99,161.99,161.99,161.99,161.99,0 +215,2023-05-04 11:35:00+00:00,161.98,161.98,161.98,161.98,161.98,1 +216,2023-05-04 11:36:00+00:00,161.99,161.99,161.99,161.99,161.99,1 +217,2023-05-04 11:37:00+00:00,161.99,161.99,161.99,161.99,161.99,0 +218,2023-05-04 11:38:00+00:00,162.0,162.04,162.0,162.04,162.007,6 +219,2023-05-04 11:39:00+00:00,162.01,162.01,162.01,162.01,162.01,4 +220,2023-05-04 11:40:00+00:00,162.0,162.0,161.95,161.95,161.981,10 +221,2023-05-04 11:41:00+00:00,161.93,161.93,161.81,161.81,161.9,6 +222,2023-05-04 11:42:00+00:00,161.84,161.84,161.76,161.77,161.809,3 +223,2023-05-04 11:43:00+00:00,161.8,161.87,161.8,161.87,161.838,7 +224,2023-05-04 11:44:00+00:00,161.87,161.87,161.87,161.87,161.87,0 +225,2023-05-04 11:45:00+00:00,161.9,161.9,161.88,161.9,161.885,11 +226,2023-05-04 11:46:00+00:00,161.95,161.95,161.95,161.95,161.95,4 +227,2023-05-04 11:47:00+00:00,161.98,162.14,161.98,162.08,162.068,19 +228,2023-05-04 11:48:00+00:00,162.1,162.1,162.1,162.1,162.1,2 +229,2023-05-04 11:49:00+00:00,162.08,162.08,162.07,162.07,162.075,3 +230,2023-05-04 11:50:00+00:00,162.07,162.07,162.0,162.0,162.027,6 +231,2023-05-04 11:51:00+00:00,161.97,161.97,161.97,161.97,161.97,1 +232,2023-05-04 11:52:00+00:00,161.97,161.97,161.97,161.97,161.97,2 +233,2023-05-04 11:53:00+00:00,161.91,161.91,161.9,161.9,161.901,6 +234,2023-05-04 11:54:00+00:00,161.9,161.9,161.85,161.85,161.876,3 +235,2023-05-04 11:55:00+00:00,161.85,161.85,161.85,161.85,161.85,1 +236,2023-05-04 11:56:00+00:00,161.85,161.85,161.85,161.85,161.85,0 +237,2023-05-04 11:57:00+00:00,161.9,161.9,161.9,161.9,161.9,2 +238,2023-05-04 11:58:00+00:00,161.89,161.89,161.89,161.89,161.89,8 +239,2023-05-04 11:59:00+00:00,161.91,161.92,161.91,161.92,161.915,2 +240,2023-05-04 12:00:00+00:00,162.15,162.3,161.6,161.95,161.9,270 +241,2023-05-04 12:01:00+00:00,160.58,162.97,160.58,161.84,162.066,48 +242,2023-05-04 12:02:00+00:00,162.06,162.97,161.8,161.87,161.957,45 +243,2023-05-04 12:03:00+00:00,161.87,161.94,161.87,161.91,161.886,6 +244,2023-05-04 12:04:00+00:00,161.95,162.0,161.93,162.0,161.955,21 +245,2023-05-04 12:05:00+00:00,162.0,162.05,161.99,162.05,162.033,9 +246,2023-05-04 12:06:00+00:00,162.0,162.05,162.0,162.03,162.019,10 +247,2023-05-04 12:07:00+00:00,161.97,162.0,161.81,161.81,161.885,23 +248,2023-05-04 12:08:00+00:00,161.8,161.9,161.8,161.9,161.826,7 +249,2023-05-04 12:09:00+00:00,161.85,161.9,161.8,161.9,161.84,10 +250,2023-05-04 12:10:00+00:00,161.82,161.82,161.82,161.82,161.82,4 +251,2023-05-04 12:11:00+00:00,161.89,161.89,161.89,161.89,161.89,5 +252,2023-05-04 12:12:00+00:00,161.87,161.88,161.87,161.87,161.87,5 +253,2023-05-04 12:13:00+00:00,161.9,162.0,161.88,162.0,161.94,7 +254,2023-05-04 12:14:00+00:00,162.04,162.1,162.0,162.0,162.062,16 +255,2023-05-04 12:15:00+00:00,162.14,162.14,162.0,162.0,162.051,7 +256,2023-05-04 12:16:00+00:00,162.0,162.05,162.0,162.03,162.037,5 +257,2023-05-04 12:17:00+00:00,162.0,162.07,161.99,161.99,162.004,11 +258,2023-05-04 12:18:00+00:00,161.91,161.91,161.62,161.62,161.753,51 +259,2023-05-04 12:19:00+00:00,161.65,161.8,161.65,161.8,161.724,18 +260,2023-05-04 12:20:00+00:00,161.84,161.87,161.82,161.82,161.84,3 +261,2023-05-04 12:21:00+00:00,161.82,161.84,161.82,161.84,161.837,4 +262,2023-05-04 12:22:00+00:00,161.82,161.9,161.82,161.9,161.857,5 +263,2023-05-04 12:23:00+00:00,161.92,161.95,161.92,161.95,161.949,4 +264,2023-05-04 12:24:00+00:00,161.93,161.95,161.85,161.95,161.93,11 +265,2023-05-04 12:25:00+00:00,161.95,162.0,161.91,161.91,161.969,10 +266,2023-05-04 12:26:00+00:00,161.93,162.03,161.93,162.03,161.983,15 +267,2023-05-04 12:27:00+00:00,162.03,162.05,161.93,162.05,162.04,13 +268,2023-05-04 12:28:00+00:00,162.05,162.07,162.0,162.0,162.047,17 +269,2023-05-04 12:29:00+00:00,162.07,162.07,161.93,161.95,162.005,8 +270,2023-05-04 12:30:00+00:00,161.95,162.2,161.8,162.04,161.984,40 +271,2023-05-04 12:31:00+00:00,162.11,162.16,162.1,162.11,162.122,12 +272,2023-05-04 12:32:00+00:00,162.04,162.56,162.04,162.53,162.348,60 +273,2023-05-04 12:33:00+00:00,162.5,162.58,162.49,162.5,162.538,46 +274,2023-05-04 12:34:00+00:00,162.41,162.41,162.2,162.31,162.23,29 +275,2023-05-04 12:35:00+00:00,162.24,162.3,162.12,162.3,162.201,15 +276,2023-05-04 12:36:00+00:00,162.39,162.52,162.34,162.35,162.394,15 +277,2023-05-04 12:37:00+00:00,162.39,162.5,162.35,162.5,162.424,25 +278,2023-05-04 12:38:00+00:00,162.53,162.97,162.52,162.96,162.71,65 +279,2023-05-04 12:39:00+00:00,162.96,162.99,162.71,162.78,162.885,63 +280,2023-05-04 12:40:00+00:00,162.72,162.78,162.65,162.78,162.719,34 +281,2023-05-04 12:41:00+00:00,162.75,162.9,162.72,162.8,162.778,21 +282,2023-05-04 12:42:00+00:00,162.8,162.8,162.63,162.63,162.672,23 +283,2023-05-04 12:43:00+00:00,162.63,162.78,162.61,162.78,162.685,18 +284,2023-05-04 12:44:00+00:00,162.68,162.74,162.65,162.7,162.7,10 +285,2023-05-04 12:45:00+00:00,162.66,162.66,162.52,162.52,162.581,17 +286,2023-05-04 12:46:00+00:00,162.51,162.61,162.51,162.61,162.537,14 +287,2023-05-04 12:47:00+00:00,162.69,162.69,162.6,162.67,162.666,7 +288,2023-05-04 12:48:00+00:00,162.65,162.68,162.51,162.53,162.605,20 +289,2023-05-04 12:49:00+00:00,162.55,162.65,162.55,162.65,162.578,14 +290,2023-05-04 12:50:00+00:00,162.65,162.7,162.62,162.7,162.656,15 +291,2023-05-04 12:51:00+00:00,162.55,162.72,162.55,162.72,162.661,12 +292,2023-05-04 12:52:00+00:00,162.7,162.7,162.59,162.59,162.658,5 +293,2023-05-04 12:53:00+00:00,162.65,162.91,162.64,162.82,162.789,44 +294,2023-05-04 12:54:00+00:00,162.89,163.0,162.82,162.86,162.953,31 +295,2023-05-04 12:55:00+00:00,162.86,163.0,162.86,163.0,162.938,21 +296,2023-05-04 12:56:00+00:00,162.95,163.0,162.86,162.96,162.936,66 +297,2023-05-04 12:57:00+00:00,162.85,162.92,162.82,162.9,162.862,16 +298,2023-05-04 12:58:00+00:00,162.82,162.9,162.82,162.85,162.87,9 +299,2023-05-04 12:59:00+00:00,162.85,162.86,162.7,162.72,162.796,37 +300,2023-05-04 13:00:00+00:00,162.76,162.88,162.75,162.88,162.832,25 +301,2023-05-04 13:01:00+00:00,162.92,163.0,162.9,162.91,162.989,76 +302,2023-05-04 13:02:00+00:00,162.92,162.94,162.82,162.93,162.871,13 +303,2023-05-04 13:03:00+00:00,162.92,162.96,162.8,162.8,162.879,19 +304,2023-05-04 13:04:00+00:00,162.8,162.85,162.78,162.8,162.799,14 +305,2023-05-04 13:05:00+00:00,162.85,162.88,162.82,162.87,162.852,13 +306,2023-05-04 13:06:00+00:00,162.83,162.89,162.82,162.86,162.836,18 +307,2023-05-04 13:07:00+00:00,162.9,162.94,162.9,162.94,162.909,16 +308,2023-05-04 13:08:00+00:00,162.92,162.92,162.81,162.9,162.865,23 +309,2023-05-04 13:09:00+00:00,162.86,162.89,162.77,162.79,162.844,31 +310,2023-05-04 13:10:00+00:00,162.85,162.85,162.7,162.8,162.755,27 +311,2023-05-04 13:11:00+00:00,162.83,162.85,162.8,162.8,162.833,13 +312,2023-05-04 13:12:00+00:00,162.83,162.83,162.7,162.7,162.735,19 +313,2023-05-04 13:13:00+00:00,162.76,162.76,162.6,162.65,162.648,33 +314,2023-05-04 13:14:00+00:00,162.68,162.68,162.62,162.62,162.632,18 +315,2023-05-04 13:15:00+00:00,162.63,162.7,162.63,162.7,162.648,10 +316,2023-05-04 13:16:00+00:00,162.69,162.7,162.64,162.65,162.68,11 +317,2023-05-04 13:17:00+00:00,162.65,162.67,162.63,162.66,162.646,7 +318,2023-05-04 13:18:00+00:00,162.66,162.72,162.64,162.7,162.695,22 +319,2023-05-04 13:19:00+00:00,162.7,162.72,162.7,162.7,162.706,9 +320,2023-05-04 13:20:00+00:00,162.7,162.73,162.68,162.71,162.705,17 +321,2023-05-04 13:21:00+00:00,162.72,162.75,162.71,162.71,162.726,5 +322,2023-05-04 13:22:00+00:00,162.7,162.75,162.69,162.74,162.712,17 +323,2023-05-04 13:23:00+00:00,162.75,162.85,162.75,162.82,162.798,17 +324,2023-05-04 13:24:00+00:00,162.84,162.9,162.84,162.87,162.881,27 +325,2023-05-04 13:25:00+00:00,162.88,162.9,162.84,162.85,162.865,33 +326,2023-05-04 13:26:00+00:00,162.9,162.9,162.85,162.89,162.893,28 +327,2023-05-04 13:27:00+00:00,162.9,163.25,162.85,162.9,162.98,162 +328,2023-05-04 13:28:00+00:00,162.93,162.93,162.7,162.73,162.785,40 +329,2023-05-04 13:29:00+00:00,162.7,162.76,162.66,162.76,162.732,27 +330,2023-05-04 13:30:00+00:00,162.71,162.86,161.85,162.06,162.452,2253 +331,2023-05-04 13:31:00+00:00,162.06,162.08,161.24,161.38,161.667,1999 +332,2023-05-04 13:32:00+00:00,161.37,161.6,161.11,161.16,161.3,1508 +333,2023-05-04 13:33:00+00:00,161.21,162.1,161.12,161.76,161.82,1933 +334,2023-05-04 13:34:00+00:00,161.78,162.41,161.0,162.14,161.728,2267 +335,2023-05-04 13:35:00+00:00,162.13,162.5,161.8,161.81,162.184,1559 +336,2023-05-04 13:36:00+00:00,161.81,162.27,161.66,162.12,162.062,995 +337,2023-05-04 13:37:00+00:00,162.08,162.95,162.08,162.56,162.6,1988 +338,2023-05-04 13:38:00+00:00,162.56,162.72,162.25,162.37,162.473,1098 +339,2023-05-04 13:39:00+00:00,162.37,162.58,162.15,162.38,162.356,1022 +340,2023-05-04 13:40:00+00:00,162.39,162.39,161.56,161.71,161.938,1484 +341,2023-05-04 13:41:00+00:00,161.65,162.08,161.04,161.14,161.449,1801 +342,2023-05-04 13:42:00+00:00,161.1,161.49,160.96,161.27,161.219,1442 +343,2023-05-04 13:43:00+00:00,161.29,161.6,161.09,161.14,161.331,1294 +344,2023-05-04 13:44:00+00:00,161.16,161.38,161.01,161.34,161.165,1122 +345,2023-05-04 13:45:00+00:00,161.31,161.74,161.22,161.41,161.442,1284 +346,2023-05-04 13:46:00+00:00,161.42,161.65,161.27,161.51,161.489,853 +347,2023-05-04 13:47:00+00:00,161.53,161.59,161.0,161.47,161.274,1431 +348,2023-05-04 13:48:00+00:00,161.5,161.5,161.0,161.22,161.194,853 +349,2023-05-04 13:49:00+00:00,161.2,161.75,161.15,161.74,161.426,1305 +350,2023-05-04 13:50:00+00:00,161.74,162.26,161.66,162.16,162.023,1935 +351,2023-05-04 13:51:00+00:00,162.14,162.16,161.87,161.9,162.048,940 +352,2023-05-04 13:52:00+00:00,161.9,162.15,161.64,161.93,161.917,966 +353,2023-05-04 13:53:00+00:00,161.95,162.3,161.93,162.28,162.12,1011 +354,2023-05-04 13:54:00+00:00,162.3,162.45,162.05,162.2,162.237,969 +355,2023-05-04 13:55:00+00:00,162.17,162.5,162.1,162.46,162.287,873 +356,2023-05-04 13:56:00+00:00,162.46,162.49,162.2,162.27,162.354,760 +357,2023-05-04 13:57:00+00:00,162.27,162.38,162.08,162.18,162.191,690 +358,2023-05-04 13:58:00+00:00,162.18,162.29,161.65,161.75,162.004,1120 +359,2023-05-04 13:59:00+00:00,161.75,161.95,161.5,161.57,161.729,1006 +360,2023-05-04 14:00:00+00:00,161.56,161.72,161.38,161.52,161.573,1061 +361,2023-05-04 14:01:00+00:00,161.51,161.53,161.02,161.21,161.198,1367 +362,2023-05-04 14:02:00+00:00,161.22,161.34,161.1,161.16,161.213,872 +363,2023-05-04 14:03:00+00:00,161.16,161.16,160.56,160.76,160.916,1999 +364,2023-05-04 14:04:00+00:00,160.75,160.79,160.47,160.62,160.608,1688 +365,2023-05-04 14:05:00+00:00,160.61,160.82,160.5,160.61,160.659,1363 +366,2023-05-04 14:06:00+00:00,160.62,160.89,160.55,160.83,160.746,1186 +367,2023-05-04 14:07:00+00:00,160.81,160.9,160.54,160.61,160.711,1190 +368,2023-05-04 14:08:00+00:00,160.6,160.62,160.19,160.31,160.362,2017 +369,2023-05-04 14:09:00+00:00,160.32,160.59,160.21,160.27,160.361,1126 +370,2023-05-04 14:10:00+00:00,160.27,160.68,160.25,160.51,160.467,989 +371,2023-05-04 14:11:00+00:00,160.52,160.81,160.01,160.04,160.411,1656 +372,2023-05-04 14:12:00+00:00,160.03,160.29,160.0,160.13,160.087,1385 +373,2023-05-04 14:13:00+00:00,160.12,160.43,160.04,160.2,160.215,1045 +374,2023-05-04 14:14:00+00:00,160.18,160.69,160.03,160.52,160.382,1477 +375,2023-05-04 14:15:00+00:00,160.51,161.41,160.36,161.23,161.015,2559 +376,2023-05-04 14:16:00+00:00,161.21,161.22,160.63,160.7,160.864,1420 +377,2023-05-04 14:17:00+00:00,160.72,160.72,160.22,160.34,160.47,1350 +378,2023-05-04 14:18:00+00:00,160.37,161.14,160.32,160.89,160.791,1225 +379,2023-05-04 14:19:00+00:00,160.86,161.3,160.82,160.98,161.034,1097 +380,2023-05-04 14:20:00+00:00,161.0,161.17,160.77,160.8,160.928,854 +381,2023-05-04 14:21:00+00:00,160.8,160.81,160.4,160.44,160.604,883 +382,2023-05-04 14:22:00+00:00,160.44,160.59,160.21,160.38,160.348,818 +383,2023-05-04 14:23:00+00:00,160.38,160.44,160.01,160.28,160.208,1367 +384,2023-05-04 14:24:00+00:00,160.27,160.31,159.65,159.76,159.95,2545 +385,2023-05-04 14:25:00+00:00,159.76,160.24,159.7,160.09,159.978,1468 +386,2023-05-04 14:26:00+00:00,160.06,160.1,159.75,159.86,159.904,952 +387,2023-05-04 14:27:00+00:00,159.86,160.37,159.85,160.09,160.121,1214 +388,2023-05-04 14:28:00+00:00,160.11,160.29,160.01,160.21,160.142,657 +389,2023-05-04 14:29:00+00:00,160.22,160.36,160.12,160.24,160.229,640 +390,2023-05-04 14:30:00+00:00,160.24,160.47,160.03,160.35,160.272,1066 +391,2023-05-04 14:31:00+00:00,160.34,160.6,160.2,160.25,160.401,981 +392,2023-05-04 14:32:00+00:00,160.27,160.5,160.12,160.4,160.333,714 +393,2023-05-04 14:33:00+00:00,160.4,160.5,160.25,160.41,160.384,568 +394,2023-05-04 14:34:00+00:00,160.39,160.59,160.15,160.56,160.38,1095 +395,2023-05-04 14:35:00+00:00,160.54,160.76,160.37,160.63,160.591,1277 +396,2023-05-04 14:36:00+00:00,160.64,160.67,160.31,160.31,160.503,763 +397,2023-05-04 14:37:00+00:00,160.3,160.44,160.07,160.14,160.228,956 +398,2023-05-04 14:38:00+00:00,160.14,160.15,159.89,159.99,160.0,1120 +399,2023-05-04 14:39:00+00:00,159.96,160.19,159.82,159.99,160.021,1044 +400,2023-05-04 14:40:00+00:00,159.99,160.26,159.97,160.2,160.159,767 +401,2023-05-04 14:41:00+00:00,160.2,160.25,159.96,160.0,160.122,782 +402,2023-05-04 14:42:00+00:00,160.0,160.4,159.89,160.25,160.196,1053 +403,2023-05-04 14:43:00+00:00,160.25,160.29,160.01,160.13,160.158,650 +404,2023-05-04 14:44:00+00:00,160.13,160.37,160.05,160.11,160.193,627 +405,2023-05-04 14:45:00+00:00,160.1,160.46,160.1,160.28,160.291,773 +406,2023-05-04 14:46:00+00:00,160.27,161.05,160.22,160.88,160.681,1520 +407,2023-05-04 14:47:00+00:00,160.84,161.07,160.68,160.94,160.884,1109 +408,2023-05-04 14:48:00+00:00,160.92,161.07,160.76,160.83,160.907,851 +409,2023-05-04 14:49:00+00:00,160.85,160.95,160.73,160.78,160.838,689 +410,2023-05-04 14:50:00+00:00,160.77,161.04,160.7,160.82,160.897,680 +411,2023-05-04 14:51:00+00:00,160.85,161.03,160.8,160.91,160.92,625 +412,2023-05-04 14:52:00+00:00,160.89,161.28,160.86,160.98,161.055,1217 +413,2023-05-04 14:53:00+00:00,160.95,161.12,160.85,161.12,160.958,532 +414,2023-05-04 14:54:00+00:00,161.14,161.48,161.07,161.4,161.305,1133 +415,2023-05-04 14:55:00+00:00,161.38,161.74,161.33,161.58,161.606,1310 +416,2023-05-04 14:56:00+00:00,161.55,161.63,161.39,161.52,161.519,745 +417,2023-05-04 14:57:00+00:00,161.5,161.59,161.33,161.34,161.455,722 +418,2023-05-04 14:58:00+00:00,161.34,161.57,161.26,161.49,161.393,724 +419,2023-05-04 14:59:00+00:00,161.49,161.68,161.36,161.46,161.498,727 +420,2023-05-04 15:00:00+00:00,161.42,161.7,161.31,161.68,161.496,783 +421,2023-05-04 15:01:00+00:00,161.66,161.69,161.36,161.47,161.513,626 +422,2023-05-04 15:02:00+00:00,161.46,161.61,161.37,161.45,161.494,565 +423,2023-05-04 15:03:00+00:00,161.43,161.82,161.4,161.51,161.641,938 +424,2023-05-04 15:04:00+00:00,161.48,161.63,161.42,161.6,161.504,545 +425,2023-05-04 15:05:00+00:00,161.59,162.14,161.52,162.14,161.87,1590 +426,2023-05-04 15:06:00+00:00,162.13,162.23,161.92,161.95,162.083,1067 +427,2023-05-04 15:07:00+00:00,161.93,162.27,161.84,162.1,162.071,869 +428,2023-05-04 15:08:00+00:00,162.1,162.2,161.92,162.18,162.058,649 +429,2023-05-04 15:09:00+00:00,162.19,162.52,162.18,162.46,162.424,2050 +430,2023-05-04 15:10:00+00:00,162.47,162.51,162.17,162.23,162.38,922 +431,2023-05-04 15:11:00+00:00,162.22,162.35,162.13,162.15,162.234,591 +432,2023-05-04 15:12:00+00:00,162.14,162.28,162.05,162.14,162.16,545 +433,2023-05-04 15:13:00+00:00,162.18,162.46,162.12,162.33,162.334,641 +434,2023-05-04 15:14:00+00:00,162.38,162.64,162.35,162.44,162.504,1121 +435,2023-05-04 15:15:00+00:00,162.47,162.58,162.26,162.28,162.44,683 diff --git a/examples/3_tick_data/tick_data.gif b/examples/3_tick_data/tick_data.gif new file mode 100644 index 0000000..f18c83f Binary files /dev/null and b/examples/3_tick_data/tick_data.gif differ diff --git a/examples/3_tick_data/tick_data.py b/examples/3_tick_data/tick_data.py new file mode 100644 index 0000000..3130038 --- /dev/null +++ b/examples/3_tick_data/tick_data.py @@ -0,0 +1,23 @@ +import pandas as pd +from time import sleep +from lightweight_charts import Chart + + +if __name__ == '__main__': + + df1 = pd.read_csv('ohlc.csv') + + # Columns: | time | price | volume (if volume is enabled) | + df2 = pd.read_csv('ticks.csv') + + chart = Chart(volume_enabled=False) + + chart.set(df1) + + chart.show() + + for i, tick in df2.iterrows(): + chart.update_from_tick(tick) + + sleep(0.03) + diff --git a/examples/3_tick_data/ticks.csv b/examples/3_tick_data/ticks.csv new file mode 100644 index 0000000..375317c --- /dev/null +++ b/examples/3_tick_data/ticks.csv @@ -0,0 +1,2466 @@ +,time,price +0,2023-05-04 15:15:17.630544+00:00,162.56 +1,2023-05-04 15:15:17.695618+00:00,162.56 +2,2023-05-04 15:15:17.788727+00:00,162.56 +3,2023-05-04 15:15:18.655228+00:00,162.54 +4,2023-05-04 15:15:18.789878+00:00,162.54 +5,2023-05-04 15:15:18.798322+00:00,162.54 +6,2023-05-04 15:15:18.806603+00:00,162.54 +7,2023-05-04 15:15:19.013163+00:00,162.54 +8,2023-05-04 15:15:19.095024+00:00,162.54 +9,2023-05-04 15:15:19.423067+00:00,162.54 +10,2023-05-04 15:15:19.429554+00:00,162.55 +11,2023-05-04 15:15:19.677477+00:00,162.55 +12,2023-05-04 15:15:19.945919+00:00,162.52 +13,2023-05-04 15:15:20.295177+00:00,162.52 +14,2023-05-04 15:15:20.379883+00:00,162.52 +15,2023-05-04 15:15:20.390173+00:00,162.5 +16,2023-05-04 15:15:20.930011+00:00,162.5 +17,2023-05-04 15:15:20.937736+00:00,162.48 +18,2023-05-04 15:15:20.945196+00:00,162.48 +19,2023-05-04 15:15:21.176946+00:00,162.48 +20,2023-05-04 15:15:21.425468+00:00,162.48 +21,2023-05-04 15:15:21.430618+00:00,162.48 +22,2023-05-04 15:15:21.437482+00:00,162.48 +23,2023-05-04 15:15:21.694625+00:00,162.48 +24,2023-05-04 15:15:21.975603+00:00,162.48 +25,2023-05-04 15:15:21.981206+00:00,162.5 +26,2023-05-04 15:15:21.986854+00:00,162.5 +27,2023-05-04 15:15:22.176524+00:00,162.5 +28,2023-05-04 15:15:22.427515+00:00,162.5 +29,2023-05-04 15:15:22.433468+00:00,162.5 +30,2023-05-04 15:15:22.438598+00:00,162.46 +31,2023-05-04 15:15:22.675982+00:00,162.46 +32,2023-05-04 15:15:22.974729+00:00,162.46 +33,2023-05-04 15:15:22.980290+00:00,162.47 +34,2023-05-04 15:15:22.985443+00:00,162.47 +35,2023-05-04 15:15:23.182868+00:00,162.47 +36,2023-05-04 15:15:23.432782+00:00,162.47 +37,2023-05-04 15:15:23.438745+00:00,162.47 +38,2023-05-04 15:15:23.443730+00:00,162.49 +39,2023-05-04 15:15:23.679974+00:00,162.49 +40,2023-05-04 15:15:23.932971+00:00,162.49 +41,2023-05-04 15:15:23.938789+00:00,162.48 +42,2023-05-04 15:15:23.944509+00:00,162.48 +43,2023-05-04 15:15:24.182148+00:00,162.48 +44,2023-05-04 15:15:24.433828+00:00,162.48 +45,2023-05-04 15:15:24.439822+00:00,162.48 +46,2023-05-04 15:15:24.444440+00:00,162.52 +47,2023-05-04 15:15:24.682183+00:00,162.52 +48,2023-05-04 15:15:24.975853+00:00,162.52 +49,2023-05-04 15:15:24.981803+00:00,162.52 +50,2023-05-04 15:15:24.987448+00:00,162.54 +51,2023-05-04 15:15:25.189400+00:00,162.54 +52,2023-05-04 15:15:25.433688+00:00,162.54 +53,2023-05-04 15:15:25.439765+00:00,162.54 +54,2023-05-04 15:15:25.444480+00:00,162.54 +55,2023-05-04 15:15:25.697987+00:00,162.54 +56,2023-05-04 15:15:25.932397+00:00,162.54 +57,2023-05-04 15:15:25.939090+00:00,162.54 +58,2023-05-04 15:15:25.944745+00:00,162.55 +59,2023-05-04 15:15:26.183031+00:00,162.55 +60,2023-05-04 15:15:26.432525+00:00,162.55 +61,2023-05-04 15:15:26.438471+00:00,162.55 +62,2023-05-04 15:15:26.443306+00:00,162.5 +63,2023-05-04 15:15:26.935368+00:00,162.5 +64,2023-05-04 15:15:27.186690+00:00,162.5 +65,2023-05-04 15:15:27.685022+00:00,162.5 +66,2023-05-04 15:15:28.188895+00:00,162.5 +67,2023-05-04 15:15:28.195304+00:00,162.52 +68,2023-05-04 15:15:28.200467+00:00,162.52 +69,2023-05-04 15:15:28.437416+00:00,162.52 +70,2023-05-04 15:15:28.687491+00:00,162.52 +71,2023-05-04 15:15:28.693362+00:00,162.52 +72,2023-05-04 15:15:28.698480+00:00,162.51 +73,2023-05-04 15:15:28.939099+00:00,162.51 +74,2023-05-04 15:15:29.189707+00:00,162.51 +75,2023-05-04 15:15:29.196208+00:00,162.49 +76,2023-05-04 15:15:29.202806+00:00,162.49 +77,2023-05-04 15:15:29.438498+00:00,162.49 +78,2023-05-04 15:15:29.702870+00:00,162.49 +79,2023-05-04 15:15:29.712653+00:00,162.49 +80,2023-05-04 15:15:29.858158+00:00,162.49 +81,2023-05-04 15:15:30.192080+00:00,162.49 +82,2023-05-04 15:15:30.199222+00:00,162.46 +83,2023-05-04 15:15:30.205856+00:00,162.46 +84,2023-05-04 15:15:30.454695+00:00,162.46 +85,2023-05-04 15:15:30.692782+00:00,162.46 +86,2023-05-04 15:15:30.698214+00:00,162.49 +87,2023-05-04 15:15:30.703357+00:00,162.49 +88,2023-05-04 15:15:30.948051+00:00,162.49 +89,2023-05-04 15:15:31.274876+00:00,162.49 +90,2023-05-04 15:15:31.280821+00:00,162.47 +91,2023-05-04 15:15:31.398128+00:00,162.47 +92,2023-05-04 15:15:31.692520+00:00,162.47 +93,2023-05-04 15:15:31.698653+00:00,162.47 +94,2023-05-04 15:15:31.703886+00:00,162.48 +95,2023-05-04 15:15:31.947422+00:00,162.48 +96,2023-05-04 15:15:32.194166+00:00,162.48 +97,2023-05-04 15:15:32.199474+00:00,162.47 +98,2023-05-04 15:15:32.206858+00:00,162.47 +99,2023-05-04 15:15:32.448700+00:00,162.47 +100,2023-05-04 15:15:32.694476+00:00,162.47 +101,2023-05-04 15:15:32.699750+00:00,162.47 +102,2023-05-04 15:15:32.705198+00:00,162.5 +103,2023-05-04 15:15:32.946459+00:00,162.5 +104,2023-05-04 15:15:33.198215+00:00,162.5 +105,2023-05-04 15:15:33.205770+00:00,162.5 +106,2023-05-04 15:15:33.211010+00:00,162.51 +107,2023-05-04 15:15:33.448916+00:00,162.51 +108,2023-05-04 15:15:33.696507+00:00,162.51 +109,2023-05-04 15:15:33.702951+00:00,162.51 +110,2023-05-04 15:15:33.708101+00:00,162.5 +111,2023-05-04 15:15:33.980535+00:00,162.5 +112,2023-05-04 15:15:34.197909+00:00,162.5 +113,2023-05-04 15:15:34.205833+00:00,162.5 +114,2023-05-04 15:15:34.211435+00:00,162.52 +115,2023-05-04 15:15:34.450703+00:00,162.52 +116,2023-05-04 15:15:34.702797+00:00,162.52 +117,2023-05-04 15:15:34.710182+00:00,162.52 +118,2023-05-04 15:15:34.715768+00:00,162.49 +119,2023-05-04 15:15:34.955355+00:00,162.49 +120,2023-05-04 15:15:35.198248+00:00,162.49 +121,2023-05-04 15:15:35.205119+00:00,162.49 +122,2023-05-04 15:15:35.210481+00:00,162.47 +123,2023-05-04 15:15:35.456230+00:00,162.47 +124,2023-05-04 15:15:35.703567+00:00,162.52 +125,2023-05-04 15:15:35.972651+00:00,162.52 +126,2023-05-04 15:15:36.238133+00:00,162.52 +127,2023-05-04 15:15:36.244360+00:00,162.52 +128,2023-05-04 15:15:36.249704+00:00,162.5 +129,2023-05-04 15:15:36.453344+00:00,162.5 +130,2023-05-04 15:15:36.701460+00:00,162.5 +131,2023-05-04 15:15:36.707871+00:00,162.5 +132,2023-05-04 15:15:36.712820+00:00,162.49 +133,2023-05-04 15:15:37.202814+00:00,162.49 +134,2023-05-04 15:15:37.209235+00:00,162.49 +135,2023-05-04 15:15:37.214925+00:00,162.47 +136,2023-05-04 15:15:37.952983+00:00,162.47 +137,2023-05-04 15:15:37.959387+00:00,162.47 +138,2023-05-04 15:15:37.965234+00:00,162.51 +139,2023-05-04 15:15:38.204367+00:00,162.51 +140,2023-05-04 15:15:38.480706+00:00,162.51 +141,2023-05-04 15:15:38.489263+00:00,162.51 +142,2023-05-04 15:15:38.496808+00:00,162.5 +143,2023-05-04 15:15:38.954355+00:00,162.5 +144,2023-05-04 15:15:38.959904+00:00,162.5 +145,2023-05-04 15:15:38.965096+00:00,162.48 +146,2023-05-04 15:15:39.205858+00:00,162.48 +147,2023-05-04 15:15:39.470985+00:00,162.48 +148,2023-05-04 15:15:39.476922+00:00,162.48 +149,2023-05-04 15:15:39.481420+00:00,162.46 +150,2023-05-04 15:15:39.714637+00:00,162.46 +151,2023-05-04 15:15:39.975294+00:00,162.46 +152,2023-05-04 15:15:39.982942+00:00,162.46 +153,2023-05-04 15:15:39.989550+00:00,162.49 +154,2023-05-04 15:15:40.210292+00:00,162.49 +155,2023-05-04 15:15:40.456678+00:00,162.49 +156,2023-05-04 15:15:40.463031+00:00,162.49 +157,2023-05-04 15:15:40.468128+00:00,162.5 +158,2023-05-04 15:15:40.729409+00:00,162.5 +159,2023-05-04 15:15:41.208612+00:00,162.5 +160,2023-05-04 15:15:41.216362+00:00,162.5 +161,2023-05-04 15:15:41.223106+00:00,162.49 +162,2023-05-04 15:15:41.710797+00:00,162.49 +163,2023-05-04 15:15:41.717479+00:00,162.49 +164,2023-05-04 15:15:41.723361+00:00,162.49 +165,2023-05-04 15:15:42.212582+00:00,162.49 +166,2023-05-04 15:15:42.219909+00:00,162.49 +167,2023-05-04 15:15:42.462526+00:00,162.49 +168,2023-05-04 15:15:42.710883+00:00,162.49 +169,2023-05-04 15:15:42.718199+00:00,162.49 +170,2023-05-04 15:15:42.723014+00:00,162.48 +171,2023-05-04 15:15:43.257640+00:00,162.48 +172,2023-05-04 15:15:43.264027+00:00,162.48 +173,2023-05-04 15:15:43.575660+00:00,162.48 +174,2023-05-04 15:15:43.665630+00:00,162.48 +175,2023-05-04 15:15:43.671758+00:00,162.44 +176,2023-05-04 15:15:43.676665+00:00,162.44 +177,2023-05-04 15:15:44.213944+00:00,162.44 +178,2023-05-04 15:15:44.220209+00:00,162.46 +179,2023-05-04 15:15:44.224941+00:00,162.46 +180,2023-05-04 15:15:44.466856+00:00,162.46 +181,2023-05-04 15:15:44.763817+00:00,162.46 +182,2023-05-04 15:15:44.770442+00:00,162.44 +183,2023-05-04 15:15:44.775151+00:00,162.44 +184,2023-05-04 15:15:44.965583+00:00,162.44 +185,2023-05-04 15:15:45.218071+00:00,162.44 +186,2023-05-04 15:15:45.224677+00:00,162.46 +187,2023-05-04 15:15:45.229924+00:00,162.46 +188,2023-05-04 15:15:45.468249+00:00,162.46 +189,2023-05-04 15:15:45.717967+00:00,162.46 +190,2023-05-04 15:15:45.723889+00:00,162.45 +191,2023-05-04 15:15:45.919632+00:00,162.45 +192,2023-05-04 15:15:46.255912+00:00,162.45 +193,2023-05-04 15:15:46.262297+00:00,162.42 +194,2023-05-04 15:15:46.268036+00:00,162.42 +195,2023-05-04 15:15:46.469009+00:00,162.42 +196,2023-05-04 15:15:46.717945+00:00,162.42 +197,2023-05-04 15:15:46.724161+00:00,162.44 +198,2023-05-04 15:15:46.729934+00:00,162.44 +199,2023-05-04 15:15:46.983993+00:00,162.44 +200,2023-05-04 15:15:47.296453+00:00,162.44 +201,2023-05-04 15:15:47.303793+00:00,162.45 +202,2023-05-04 15:15:47.309122+00:00,162.45 +203,2023-05-04 15:15:47.399005+00:00,162.45 +204,2023-05-04 15:15:47.722235+00:00,162.45 +205,2023-05-04 15:15:47.728236+00:00,162.45 +206,2023-05-04 15:15:47.734354+00:00,162.43 +207,2023-05-04 15:15:47.972176+00:00,162.43 +208,2023-05-04 15:15:48.222834+00:00,162.43 +209,2023-05-04 15:15:48.230098+00:00,162.43 +210,2023-05-04 15:15:48.236035+00:00,162.43 +211,2023-05-04 15:15:48.472066+00:00,162.43 +212,2023-05-04 15:15:48.722673+00:00,162.43 +213,2023-05-04 15:15:48.728658+00:00,162.43 +214,2023-05-04 15:15:49.225700+00:00,162.43 +215,2023-05-04 15:15:49.233218+00:00,162.43 +216,2023-05-04 15:15:49.474838+00:00,162.43 +217,2023-05-04 15:15:49.734243+00:00,162.43 +218,2023-05-04 15:15:49.980039+00:00,162.43 +219,2023-05-04 15:15:50.225599+00:00,162.43 +220,2023-05-04 15:15:50.232277+00:00,162.42 +221,2023-05-04 15:15:50.237631+00:00,162.42 +222,2023-05-04 15:15:50.778936+00:00,162.42 +223,2023-05-04 15:15:50.786697+00:00,162.42 +224,2023-05-04 15:15:50.792467+00:00,162.43 +225,2023-05-04 15:15:50.975589+00:00,162.43 +226,2023-05-04 15:15:51.228217+00:00,162.43 +227,2023-05-04 15:15:51.236672+00:00,162.43 +228,2023-05-04 15:15:51.242285+00:00,162.44 +229,2023-05-04 15:15:51.481071+00:00,162.44 +230,2023-05-04 15:15:51.727574+00:00,162.44 +231,2023-05-04 15:15:51.734998+00:00,162.44 +232,2023-05-04 15:15:51.742101+00:00,162.4 +233,2023-05-04 15:15:51.979749+00:00,162.4 +234,2023-05-04 15:15:52.227370+00:00,162.4 +235,2023-05-04 15:15:52.235291+00:00,162.39 +236,2023-05-04 15:15:52.240689+00:00,162.39 +237,2023-05-04 15:15:52.479519+00:00,162.39 +238,2023-05-04 15:15:52.740653+00:00,162.39 +239,2023-05-04 15:15:52.746988+00:00,162.36 +240,2023-05-04 15:15:52.989902+00:00,162.36 +241,2023-05-04 15:15:53.229916+00:00,162.36 +242,2023-05-04 15:15:53.238765+00:00,162.35 +243,2023-05-04 15:15:53.244604+00:00,162.35 +244,2023-05-04 15:15:53.481460+00:00,162.35 +245,2023-05-04 15:15:53.734662+00:00,162.35 +246,2023-05-04 15:15:53.741489+00:00,162.35 +247,2023-05-04 15:15:53.747063+00:00,162.35 +248,2023-05-04 15:15:53.982343+00:00,162.35 +249,2023-05-04 15:15:54.232881+00:00,162.35 +250,2023-05-04 15:15:54.241529+00:00,162.35 +251,2023-05-04 15:15:54.249641+00:00,162.35 +252,2023-05-04 15:15:54.491343+00:00,162.35 +253,2023-05-04 15:15:54.733927+00:00,162.35 +254,2023-05-04 15:15:54.741161+00:00,162.35 +255,2023-05-04 15:15:54.748381+00:00,162.35 +256,2023-05-04 15:15:54.995140+00:00,162.35 +257,2023-05-04 15:15:55.234289+00:00,162.35 +258,2023-05-04 15:15:55.241493+00:00,162.33 +259,2023-05-04 15:15:55.247706+00:00,162.33 +260,2023-05-04 15:15:55.517089+00:00,162.33 +261,2023-05-04 15:15:55.733561+00:00,162.33 +262,2023-05-04 15:15:55.740673+00:00,162.33 +263,2023-05-04 15:15:55.747058+00:00,162.34 +264,2023-05-04 15:15:56.251303+00:00,162.34 +265,2023-05-04 15:15:56.257097+00:00,162.34 +266,2023-05-04 15:15:56.265265+00:00,162.34 +267,2023-05-04 15:15:56.486352+00:00,162.34 +268,2023-05-04 15:15:56.744815+00:00,162.34 +269,2023-05-04 15:15:56.752594+00:00,162.34 +270,2023-05-04 15:15:56.757897+00:00,162.33 +271,2023-05-04 15:15:56.993427+00:00,162.33 +272,2023-05-04 15:15:57.238474+00:00,162.29 +273,2023-05-04 15:15:57.246631+00:00,162.29 +274,2023-05-04 15:15:57.497786+00:00,162.29 +275,2023-05-04 15:15:57.737471+00:00,162.29 +276,2023-05-04 15:15:57.743993+00:00,162.29 +277,2023-05-04 15:15:57.749984+00:00,162.29 +278,2023-05-04 15:15:57.989507+00:00,162.29 +279,2023-05-04 15:15:58.261147+00:00,162.29 +280,2023-05-04 15:15:58.268246+00:00,162.29 +281,2023-05-04 15:15:58.273493+00:00,162.3 +282,2023-05-04 15:15:58.492808+00:00,162.3 +283,2023-05-04 15:15:58.744103+00:00,162.3 +284,2023-05-04 15:15:58.750894+00:00,162.3 +285,2023-05-04 15:15:58.755945+00:00,162.29 +286,2023-05-04 15:15:59.000406+00:00,162.29 +287,2023-05-04 15:15:59.243624+00:00,162.29 +288,2023-05-04 15:15:59.250102+00:00,162.32 +289,2023-05-04 15:15:59.255581+00:00,162.32 +290,2023-05-04 15:15:59.512947+00:00,162.32 +291,2023-05-04 15:15:59.742679+00:00,162.32 +292,2023-05-04 15:15:59.750057+00:00,162.32 +293,2023-05-04 15:15:59.756270+00:00,162.29 +294,2023-05-04 15:16:00.241818+00:00,162.29 +295,2023-05-04 15:16:00.249521+00:00,162.29 +296,2023-05-04 15:16:00.255304+00:00,162.29 +297,2023-05-04 15:16:00.495251+00:00,162.29 +298,2023-05-04 15:16:00.743934+00:00,162.29 +299,2023-05-04 15:16:00.750993+00:00,162.29 +300,2023-05-04 15:16:00.756020+00:00,162.28 +301,2023-05-04 15:16:00.996049+00:00,162.28 +302,2023-05-04 15:16:01.266664+00:00,162.28 +303,2023-05-04 15:16:01.272969+00:00,162.28 +304,2023-05-04 15:16:01.278241+00:00,162.27 +305,2023-05-04 15:16:01.496677+00:00,162.27 +306,2023-05-04 15:16:01.747369+00:00,162.27 +307,2023-05-04 15:16:01.753614+00:00,162.27 +308,2023-05-04 15:16:01.759115+00:00,162.27 +309,2023-05-04 15:16:02.000923+00:00,162.27 +310,2023-05-04 15:16:02.248476+00:00,162.27 +311,2023-05-04 15:16:02.255190+00:00,162.3 +312,2023-05-04 15:16:02.499165+00:00,162.3 +313,2023-05-04 15:16:02.784674+00:00,162.3 +314,2023-05-04 15:16:02.791764+00:00,162.3 +315,2023-05-04 15:16:02.797519+00:00,162.29 +316,2023-05-04 15:16:02.997840+00:00,162.29 +317,2023-05-04 15:16:03.248707+00:00,162.29 +318,2023-05-04 15:16:03.255325+00:00,162.27 +319,2023-05-04 15:16:03.506666+00:00,162.27 +320,2023-05-04 15:16:03.754091+00:00,162.27 +321,2023-05-04 15:16:03.761440+00:00,162.27 +322,2023-05-04 15:16:03.767495+00:00,162.3 +323,2023-05-04 15:16:04.007435+00:00,162.3 +324,2023-05-04 15:16:04.266918+00:00,162.3 +325,2023-05-04 15:16:04.274562+00:00,162.3 +326,2023-05-04 15:16:04.281470+00:00,162.31 +327,2023-05-04 15:16:04.503832+00:00,162.31 +328,2023-05-04 15:16:04.750297+00:00,162.31 +329,2023-05-04 15:16:04.756165+00:00,162.3 +330,2023-05-04 15:16:04.762283+00:00,162.3 +331,2023-05-04 15:16:05.004504+00:00,162.3 +332,2023-05-04 15:16:05.251503+00:00,162.3 +333,2023-05-04 15:16:05.258074+00:00,162.39 +334,2023-05-04 15:16:05.264963+00:00,162.39 +335,2023-05-04 15:16:05.513743+00:00,162.39 +336,2023-05-04 15:16:05.751553+00:00,162.39 +337,2023-05-04 15:16:05.758988+00:00,162.39 +338,2023-05-04 15:16:05.766010+00:00,162.35 +339,2023-05-04 15:16:06.004333+00:00,162.35 +340,2023-05-04 15:16:06.253696+00:00,162.35 +341,2023-05-04 15:16:06.261080+00:00,162.33 +342,2023-05-04 15:16:06.267867+00:00,162.33 +343,2023-05-04 15:16:06.547279+00:00,162.33 +344,2023-05-04 15:16:06.755960+00:00,162.33 +345,2023-05-04 15:16:06.764183+00:00,162.33 +346,2023-05-04 15:16:06.771462+00:00,162.35 +347,2023-05-04 15:16:07.005789+00:00,162.35 +348,2023-05-04 15:16:07.266534+00:00,162.35 +349,2023-05-04 15:16:07.274271+00:00,162.35 +350,2023-05-04 15:16:07.280816+00:00,162.37 +351,2023-05-04 15:16:07.507066+00:00,162.37 +352,2023-05-04 15:16:07.759925+00:00,162.37 +353,2023-05-04 15:16:07.767448+00:00,162.37 +354,2023-05-04 15:16:07.772982+00:00,162.32 +355,2023-05-04 15:16:08.011056+00:00,162.32 +356,2023-05-04 15:16:08.260821+00:00,162.32 +357,2023-05-04 15:16:08.267489+00:00,162.3 +358,2023-05-04 15:16:08.273678+00:00,162.3 +359,2023-05-04 15:16:08.510136+00:00,162.3 +360,2023-05-04 15:16:08.761885+00:00,162.3 +361,2023-05-04 15:16:08.768440+00:00,162.3 +362,2023-05-04 15:16:08.774204+00:00,162.31 +363,2023-05-04 15:16:09.007443+00:00,162.31 +364,2023-05-04 15:16:09.258165+00:00,162.31 +365,2023-05-04 15:16:09.265607+00:00,162.31 +366,2023-05-04 15:16:09.271706+00:00,162.31 +367,2023-05-04 15:16:09.509463+00:00,162.31 +368,2023-05-04 15:16:09.760863+00:00,162.31 +369,2023-05-04 15:16:09.767751+00:00,162.31 +370,2023-05-04 15:16:09.773495+00:00,162.31 +371,2023-05-04 15:16:10.021952+00:00,162.31 +372,2023-05-04 15:16:10.292030+00:00,162.31 +373,2023-05-04 15:16:10.298305+00:00,162.3 +374,2023-05-04 15:16:10.519036+00:00,162.3 +375,2023-05-04 15:16:10.761856+00:00,162.3 +376,2023-05-04 15:16:10.768345+00:00,162.3 +377,2023-05-04 15:16:10.775405+00:00,162.3 +378,2023-05-04 15:16:11.012353+00:00,162.3 +379,2023-05-04 15:16:11.276682+00:00,162.3 +380,2023-05-04 15:16:11.283344+00:00,162.3 +381,2023-05-04 15:16:11.289879+00:00,162.3 +382,2023-05-04 15:16:11.780306+00:00,162.3 +383,2023-05-04 15:16:11.787004+00:00,162.3 +384,2023-05-04 15:16:11.794333+00:00,162.32 +385,2023-05-04 15:16:12.048524+00:00,162.32 +386,2023-05-04 15:16:12.264651+00:00,162.32 +387,2023-05-04 15:16:12.271361+00:00,162.29 +388,2023-05-04 15:16:12.277817+00:00,162.29 +389,2023-05-04 15:16:12.517321+00:00,162.29 +390,2023-05-04 15:16:12.775724+00:00,162.29 +391,2023-05-04 15:16:12.782329+00:00,162.29 +392,2023-05-04 15:16:12.787917+00:00,162.32 +393,2023-05-04 15:16:13.015839+00:00,162.32 +394,2023-05-04 15:16:13.264199+00:00,162.32 +395,2023-05-04 15:16:13.270835+00:00,162.32 +396,2023-05-04 15:16:13.277321+00:00,162.32 +397,2023-05-04 15:16:13.517769+00:00,162.32 +398,2023-05-04 15:16:13.767886+00:00,162.32 +399,2023-05-04 15:16:13.774780+00:00,162.32 +400,2023-05-04 15:16:13.780606+00:00,162.32 +401,2023-05-04 15:16:14.018018+00:00,162.32 +402,2023-05-04 15:16:14.300300+00:00,162.32 +403,2023-05-04 15:16:14.306865+00:00,162.32 +404,2023-05-04 15:16:14.313502+00:00,162.35 +405,2023-05-04 15:16:14.567790+00:00,162.35 +406,2023-05-04 15:16:14.770361+00:00,162.35 +407,2023-05-04 15:16:14.778024+00:00,162.35 +408,2023-05-04 15:16:14.784046+00:00,162.33 +409,2023-05-04 15:16:15.021395+00:00,162.33 +410,2023-05-04 15:16:15.282066+00:00,162.33 +411,2023-05-04 15:16:15.289990+00:00,162.32 +412,2023-05-04 15:16:15.296491+00:00,162.32 +413,2023-05-04 15:16:15.520298+00:00,162.32 +414,2023-05-04 15:16:15.770587+00:00,162.32 +415,2023-05-04 15:16:15.778227+00:00,162.32 +416,2023-05-04 15:16:15.784003+00:00,162.35 +417,2023-05-04 15:16:16.021018+00:00,162.35 +418,2023-05-04 15:16:16.269805+00:00,162.35 +419,2023-05-04 15:16:16.277493+00:00,162.34 +420,2023-05-04 15:16:16.283512+00:00,162.34 +421,2023-05-04 15:16:16.546461+00:00,162.34 +422,2023-05-04 15:16:16.828513+00:00,162.34 +423,2023-05-04 15:16:16.836706+00:00,162.34 +424,2023-05-04 15:16:16.843275+00:00,162.31 +425,2023-05-04 15:16:17.022424+00:00,162.31 +426,2023-05-04 15:16:17.270570+00:00,162.31 +427,2023-05-04 15:16:17.279047+00:00,162.31 +428,2023-05-04 15:16:17.284738+00:00,162.31 +429,2023-05-04 15:16:17.523855+00:00,162.31 +430,2023-05-04 15:16:17.795110+00:00,162.31 +431,2023-05-04 15:16:17.801536+00:00,162.31 +432,2023-05-04 15:16:17.808259+00:00,162.32 +433,2023-05-04 15:16:18.027057+00:00,162.32 +434,2023-05-04 15:16:18.277306+00:00,162.32 +435,2023-05-04 15:16:18.286671+00:00,162.33 +436,2023-05-04 15:16:18.296430+00:00,162.33 +437,2023-05-04 15:16:18.522372+00:00,162.33 +438,2023-05-04 15:16:18.774334+00:00,162.33 +439,2023-05-04 15:16:18.781757+00:00,162.31 +440,2023-05-04 15:16:18.787664+00:00,162.31 +441,2023-05-04 15:16:19.026048+00:00,162.31 +442,2023-05-04 15:16:19.276035+00:00,162.31 +443,2023-05-04 15:16:19.282843+00:00,162.31 +444,2023-05-04 15:16:19.288539+00:00,162.34 +445,2023-05-04 15:16:19.775545+00:00,162.34 +446,2023-05-04 15:16:19.783448+00:00,162.34 +447,2023-05-04 15:16:19.789575+00:00,162.33 +448,2023-05-04 15:16:20.030679+00:00,162.33 +449,2023-05-04 15:16:20.279652+00:00,162.33 +450,2023-05-04 15:16:20.287786+00:00,162.31 +451,2023-05-04 15:16:20.294110+00:00,162.31 +452,2023-05-04 15:16:20.592824+00:00,162.31 +453,2023-05-04 15:16:20.779666+00:00,162.31 +454,2023-05-04 15:16:20.786052+00:00,162.34 +455,2023-05-04 15:16:20.792928+00:00,162.34 +456,2023-05-04 15:16:21.062013+00:00,162.34 +457,2023-05-04 15:16:21.280007+00:00,162.34 +458,2023-05-04 15:16:21.287127+00:00,162.34 +459,2023-05-04 15:16:21.293119+00:00,162.3 +460,2023-05-04 15:16:21.534488+00:00,162.3 +461,2023-05-04 15:16:21.788826+00:00,162.3 +462,2023-05-04 15:16:21.796004+00:00,162.3 +463,2023-05-04 15:16:21.802077+00:00,162.31 +464,2023-05-04 15:16:22.031096+00:00,162.31 +465,2023-05-04 15:16:22.284652+00:00,162.31 +466,2023-05-04 15:16:22.292014+00:00,162.33 +467,2023-05-04 15:16:22.298101+00:00,162.33 +468,2023-05-04 15:16:22.537610+00:00,162.33 +469,2023-05-04 15:16:22.780784+00:00,162.33 +470,2023-05-04 15:16:22.787676+00:00,162.31 +471,2023-05-04 15:16:22.794571+00:00,162.31 +472,2023-05-04 15:16:23.033958+00:00,162.31 +473,2023-05-04 15:16:23.291737+00:00,162.31 +474,2023-05-04 15:16:23.299028+00:00,162.33 +475,2023-05-04 15:16:23.306172+00:00,162.33 +476,2023-05-04 15:16:23.787310+00:00,162.33 +477,2023-05-04 15:16:23.795417+00:00,162.33 +478,2023-05-04 15:16:24.292711+00:00,162.33 +479,2023-05-04 15:16:24.301707+00:00,162.33 +480,2023-05-04 15:16:24.311986+00:00,162.33 +481,2023-05-04 15:16:24.532666+00:00,162.33 +482,2023-05-04 15:16:24.786519+00:00,162.33 +483,2023-05-04 15:16:24.794331+00:00,162.33 +484,2023-05-04 15:16:24.800520+00:00,162.33 +485,2023-05-04 15:16:25.285845+00:00,162.33 +486,2023-05-04 15:16:25.294641+00:00,162.33 +487,2023-05-04 15:16:25.300425+00:00,162.32 +488,2023-05-04 15:16:25.790157+00:00,162.32 +489,2023-05-04 15:16:25.798591+00:00,162.31 +490,2023-05-04 15:16:25.805595+00:00,162.31 +491,2023-05-04 15:16:26.038099+00:00,162.31 +492,2023-05-04 15:16:26.290249+00:00,162.31 +493,2023-05-04 15:16:26.298662+00:00,162.29 +494,2023-05-04 15:16:26.306884+00:00,162.29 +495,2023-05-04 15:16:26.539774+00:00,162.29 +496,2023-05-04 15:16:26.789982+00:00,162.29 +497,2023-05-04 15:16:26.797331+00:00,162.29 +498,2023-05-04 15:16:26.804096+00:00,162.32 +499,2023-05-04 15:16:27.037915+00:00,162.32 +500,2023-05-04 15:16:27.293096+00:00,162.32 +501,2023-05-04 15:16:27.301734+00:00,162.32 +502,2023-05-04 15:16:27.309762+00:00,162.39 +503,2023-05-04 15:16:27.541741+00:00,162.39 +504,2023-05-04 15:16:27.789514+00:00,162.39 +505,2023-05-04 15:16:27.797062+00:00,162.33 +506,2023-05-04 15:16:27.803948+00:00,162.33 +507,2023-05-04 15:16:28.039538+00:00,162.33 +508,2023-05-04 15:16:28.340180+00:00,162.33 +509,2023-05-04 15:16:28.347893+00:00,162.31 +510,2023-05-04 15:16:28.354352+00:00,162.31 +511,2023-05-04 15:16:28.565768+00:00,162.31 +512,2023-05-04 15:16:28.790824+00:00,162.31 +513,2023-05-04 15:16:28.797545+00:00,162.31 +514,2023-05-04 15:16:28.805123+00:00,162.32 +515,2023-05-04 15:16:29.041635+00:00,162.32 +516,2023-05-04 15:16:29.290887+00:00,162.32 +517,2023-05-04 15:16:29.548521+00:00,162.32 +518,2023-05-04 15:16:29.556785+00:00,162.32 +519,2023-05-04 15:16:29.563715+00:00,162.33 +520,2023-05-04 15:16:29.710337+00:00,162.33 +521,2023-05-04 15:16:30.044844+00:00,162.33 +522,2023-05-04 15:16:30.052571+00:00,162.31 +523,2023-05-04 15:16:30.060583+00:00,162.31 +524,2023-05-04 15:16:30.373495+00:00,162.31 +525,2023-05-04 15:16:30.802732+00:00,162.31 +526,2023-05-04 15:16:30.810859+00:00,162.31 +527,2023-05-04 15:16:30.817530+00:00,162.35 +528,2023-05-04 15:16:31.045888+00:00,162.35 +529,2023-05-04 15:16:31.297324+00:00,162.35 +530,2023-05-04 15:16:31.306834+00:00,162.35 +531,2023-05-04 15:16:31.551301+00:00,162.35 +532,2023-05-04 15:16:31.796270+00:00,162.35 +533,2023-05-04 15:16:32.046747+00:00,162.35 +534,2023-05-04 15:16:32.054320+00:00,162.35 +535,2023-05-04 15:16:32.061504+00:00,162.35 +536,2023-05-04 15:16:32.296964+00:00,162.35 +537,2023-05-04 15:16:32.548172+00:00,162.35 +538,2023-05-04 15:16:32.556590+00:00,162.35 +539,2023-05-04 15:16:32.797294+00:00,162.35 +540,2023-05-04 15:16:33.082557+00:00,162.35 +541,2023-05-04 15:16:33.090819+00:00,162.35 +542,2023-05-04 15:16:33.097510+00:00,162.37 +543,2023-05-04 15:16:33.304689+00:00,162.37 +544,2023-05-04 15:16:33.551064+00:00,162.37 +545,2023-05-04 15:16:33.558558+00:00,162.37 +546,2023-05-04 15:16:33.564737+00:00,162.35 +547,2023-05-04 15:16:33.804541+00:00,162.35 +548,2023-05-04 15:16:34.051799+00:00,162.35 +549,2023-05-04 15:16:34.060687+00:00,162.35 +550,2023-05-04 15:16:34.304745+00:00,162.35 +551,2023-05-04 15:16:34.602950+00:00,162.35 +552,2023-05-04 15:16:34.612974+00:00,162.35 +553,2023-05-04 15:16:34.622320+00:00,162.34 +554,2023-05-04 15:16:34.803813+00:00,162.34 +555,2023-05-04 15:16:35.055464+00:00,162.34 +556,2023-05-04 15:16:35.064098+00:00,162.33 +557,2023-05-04 15:16:35.070752+00:00,162.33 +558,2023-05-04 15:16:35.303408+00:00,162.33 +559,2023-05-04 15:16:35.553988+00:00,162.33 +560,2023-05-04 15:16:35.560585+00:00,162.33 +561,2023-05-04 15:16:35.832494+00:00,162.33 +562,2023-05-04 15:16:36.053156+00:00,162.33 +563,2023-05-04 15:16:36.061904+00:00,162.35 +564,2023-05-04 15:16:36.069979+00:00,162.35 +565,2023-05-04 15:16:36.553739+00:00,162.35 +566,2023-05-04 15:16:36.560841+00:00,162.35 +567,2023-05-04 15:16:37.054787+00:00,162.35 +568,2023-05-04 15:16:37.061336+00:00,162.35 +569,2023-05-04 15:16:37.069029+00:00,162.35 +570,2023-05-04 15:16:37.579512+00:00,162.35 +571,2023-05-04 15:16:37.588807+00:00,162.35 +572,2023-05-04 15:16:37.596049+00:00,162.34 +573,2023-05-04 15:16:37.809999+00:00,162.34 +574,2023-05-04 15:16:38.059466+00:00,162.34 +575,2023-05-04 15:16:38.067232+00:00,162.33 +576,2023-05-04 15:16:38.073869+00:00,162.33 +577,2023-05-04 15:16:38.307472+00:00,162.33 +578,2023-05-04 15:16:38.559178+00:00,162.33 +579,2023-05-04 15:16:38.808629+00:00,162.33 +580,2023-05-04 15:16:38.815951+00:00,162.33 +581,2023-05-04 15:16:38.823124+00:00,162.33 +582,2023-05-04 15:16:39.063127+00:00,162.33 +583,2023-05-04 15:16:39.226220+00:00,162.33 +584,2023-05-04 15:16:39.234171+00:00,162.3 +585,2023-05-04 15:16:39.809062+00:00,162.3 +586,2023-05-04 15:16:39.816894+00:00,162.3 +587,2023-05-04 15:16:39.823045+00:00,162.3 +588,2023-05-04 15:16:40.319979+00:00,162.3 +589,2023-05-04 15:16:40.327494+00:00,162.27 +590,2023-05-04 15:16:40.334338+00:00,162.27 +591,2023-05-04 15:16:40.565682+00:00,162.27 +592,2023-05-04 15:16:40.811592+00:00,162.27 +593,2023-05-04 15:16:40.823264+00:00,162.27 +594,2023-05-04 15:16:40.833221+00:00,162.28 +595,2023-05-04 15:16:41.062935+00:00,162.28 +596,2023-05-04 15:16:41.313141+00:00,162.28 +597,2023-05-04 15:16:41.321422+00:00,162.25 +598,2023-05-04 15:16:41.329666+00:00,162.25 +599,2023-05-04 15:16:41.570188+00:00,162.25 +600,2023-05-04 15:16:41.730235+00:00,162.25 +601,2023-05-04 15:16:41.739096+00:00,162.25 +602,2023-05-04 15:16:41.745949+00:00,162.24 +603,2023-05-04 15:16:42.239987+00:00,162.24 +604,2023-05-04 15:16:42.248151+00:00,162.26 +605,2023-05-04 15:16:42.255968+00:00,162.26 +606,2023-05-04 15:16:42.566291+00:00,162.26 +607,2023-05-04 15:16:42.813059+00:00,162.26 +608,2023-05-04 15:16:42.821302+00:00,162.26 +609,2023-05-04 15:16:42.827804+00:00,162.23 +610,2023-05-04 15:16:43.066006+00:00,162.23 +611,2023-05-04 15:16:43.323827+00:00,162.23 +612,2023-05-04 15:16:43.330174+00:00,162.23 +613,2023-05-04 15:16:43.338043+00:00,162.23 +614,2023-05-04 15:16:43.610225+00:00,162.23 +615,2023-05-04 15:16:43.864772+00:00,162.23 +616,2023-05-04 15:16:43.873355+00:00,162.23 +617,2023-05-04 15:16:43.880844+00:00,162.25 +618,2023-05-04 15:16:44.068652+00:00,162.25 +619,2023-05-04 15:16:44.318009+00:00,162.25 +620,2023-05-04 15:16:44.325482+00:00,162.24 +621,2023-05-04 15:16:44.569865+00:00,162.24 +622,2023-05-04 15:16:44.818166+00:00,162.24 +623,2023-05-04 15:16:44.825839+00:00,162.24 +624,2023-05-04 15:16:44.831598+00:00,162.24 +625,2023-05-04 15:16:45.074344+00:00,162.24 +626,2023-05-04 15:16:45.319347+00:00,162.24 +627,2023-05-04 15:16:45.327024+00:00,162.24 +628,2023-05-04 15:16:45.334316+00:00,162.28 +629,2023-05-04 15:16:45.572341+00:00,162.28 +630,2023-05-04 15:16:45.819089+00:00,162.28 +631,2023-05-04 15:16:45.826856+00:00,162.28 +632,2023-05-04 15:16:45.833657+00:00,162.33 +633,2023-05-04 15:16:46.330195+00:00,162.33 +634,2023-05-04 15:16:46.338557+00:00,162.28 +635,2023-05-04 15:16:46.345400+00:00,162.28 +636,2023-05-04 15:16:46.572762+00:00,162.28 +637,2023-05-04 15:16:46.840491+00:00,162.28 +638,2023-05-04 15:16:46.847918+00:00,162.28 +639,2023-05-04 15:16:46.855987+00:00,162.28 +640,2023-05-04 15:16:47.340001+00:00,162.28 +641,2023-05-04 15:16:47.347525+00:00,162.3 +642,2023-05-04 15:16:47.355033+00:00,162.3 +643,2023-05-04 15:16:47.586739+00:00,162.3 +644,2023-05-04 15:16:47.823895+00:00,162.3 +645,2023-05-04 15:16:47.832043+00:00,162.3 +646,2023-05-04 15:16:48.074240+00:00,162.3 +647,2023-05-04 15:16:48.241608+00:00,162.3 +648,2023-05-04 15:16:48.248869+00:00,162.3 +649,2023-05-04 15:16:48.599846+00:00,162.3 +650,2023-05-04 15:16:48.823652+00:00,162.3 +651,2023-05-04 15:16:48.831135+00:00,162.29 +652,2023-05-04 15:16:48.838729+00:00,162.29 +653,2023-05-04 15:16:49.075305+00:00,162.29 +654,2023-05-04 15:16:49.328345+00:00,162.29 +655,2023-05-04 15:16:49.336761+00:00,162.3 +656,2023-05-04 15:16:49.344080+00:00,162.3 +657,2023-05-04 15:16:49.581763+00:00,162.3 +658,2023-05-04 15:16:49.826344+00:00,162.3 +659,2023-05-04 15:16:49.835135+00:00,162.3 +660,2023-05-04 15:16:50.079776+00:00,162.3 +661,2023-05-04 15:16:50.328792+00:00,162.3 +662,2023-05-04 15:16:50.337358+00:00,162.3 +663,2023-05-04 15:16:50.344187+00:00,162.3 +664,2023-05-04 15:16:50.828462+00:00,162.3 +665,2023-05-04 15:16:50.836337+00:00,162.28 +666,2023-05-04 15:16:51.087633+00:00,162.28 +667,2023-05-04 15:16:51.335369+00:00,162.28 +668,2023-05-04 15:16:51.343466+00:00,162.29 +669,2023-05-04 15:16:51.350967+00:00,162.29 +670,2023-05-04 15:16:51.829274+00:00,162.29 +671,2023-05-04 15:16:51.837339+00:00,162.29 +672,2023-05-04 15:16:51.844512+00:00,162.26 +673,2023-05-04 15:16:52.081205+00:00,162.26 +674,2023-05-04 15:16:52.331120+00:00,162.26 +675,2023-05-04 15:16:52.339530+00:00,162.26 +676,2023-05-04 15:16:52.346598+00:00,162.3 +677,2023-05-04 15:16:52.748072+00:00,162.3 +678,2023-05-04 15:16:52.756854+00:00,162.3 +679,2023-05-04 15:16:52.763859+00:00,162.28 +680,2023-05-04 15:16:53.083054+00:00,162.28 +681,2023-05-04 15:16:53.333768+00:00,162.28 +682,2023-05-04 15:16:53.342229+00:00,162.28 +683,2023-05-04 15:16:53.349633+00:00,162.32 +684,2023-05-04 15:16:53.832700+00:00,162.32 +685,2023-05-04 15:16:53.840474+00:00,162.32 +686,2023-05-04 15:16:53.846596+00:00,162.3 +687,2023-05-04 15:16:54.083170+00:00,162.3 +688,2023-05-04 15:16:54.409468+00:00,162.3 +689,2023-05-04 15:16:54.417990+00:00,162.3 +690,2023-05-04 15:16:54.835667+00:00,162.3 +691,2023-05-04 15:16:54.843750+00:00,162.3 +692,2023-05-04 15:16:54.851476+00:00,162.32 +693,2023-05-04 15:16:55.093407+00:00,162.32 +694,2023-05-04 15:16:55.335959+00:00,162.32 +695,2023-05-04 15:16:55.343718+00:00,162.36 +696,2023-05-04 15:16:55.841163+00:00,162.36 +697,2023-05-04 15:16:55.849664+00:00,162.37 +698,2023-05-04 15:16:55.856387+00:00,162.37 +699,2023-05-04 15:16:56.337647+00:00,162.37 +700,2023-05-04 15:16:56.345425+00:00,162.37 +701,2023-05-04 15:16:56.353917+00:00,162.37 +702,2023-05-04 15:16:56.756794+00:00,162.37 +703,2023-05-04 15:16:56.765376+00:00,162.37 +704,2023-05-04 15:16:56.771869+00:00,162.37 +705,2023-05-04 15:16:57.005975+00:00,162.37 +706,2023-05-04 15:16:57.366261+00:00,162.37 +707,2023-05-04 15:16:57.375578+00:00,162.36 +708,2023-05-04 15:16:57.383659+00:00,162.36 +709,2023-05-04 15:16:57.591582+00:00,162.36 +710,2023-05-04 15:16:57.840526+00:00,162.36 +711,2023-05-04 15:16:57.848593+00:00,162.33 +712,2023-05-04 15:16:57.856597+00:00,162.33 +713,2023-05-04 15:16:58.339784+00:00,162.33 +714,2023-05-04 15:16:58.347807+00:00,162.33 +715,2023-05-04 15:16:58.356381+00:00,162.33 +716,2023-05-04 15:16:58.615339+00:00,162.33 +717,2023-05-04 15:16:58.841203+00:00,162.33 +718,2023-05-04 15:16:58.849634+00:00,162.33 +719,2023-05-04 15:16:58.856348+00:00,162.32 +720,2023-05-04 15:16:59.094034+00:00,162.32 +721,2023-05-04 15:16:59.259320+00:00,162.32 +722,2023-05-04 15:16:59.268809+00:00,162.32 +723,2023-05-04 15:16:59.276886+00:00,162.31 +724,2023-05-04 15:16:59.509192+00:00,162.31 +725,2023-05-04 15:16:59.841936+00:00,162.31 +726,2023-05-04 15:16:59.850311+00:00,162.31 +727,2023-05-04 15:16:59.857147+00:00,162.31 +728,2023-05-04 15:17:00.341956+00:00,162.31 +729,2023-05-04 15:17:00.350777+00:00,162.29 +730,2023-05-04 15:17:00.360364+00:00,162.29 +731,2023-05-04 15:17:00.594469+00:00,162.29 +732,2023-05-04 15:17:00.845459+00:00,162.29 +733,2023-05-04 15:17:00.854000+00:00,162.29 +734,2023-05-04 15:17:00.860963+00:00,162.28 +735,2023-05-04 15:17:01.252754+00:00,162.28 +736,2023-05-04 15:17:01.471245+00:00,162.26 +737,2023-05-04 15:17:01.480825+00:00,162.26 +738,2023-05-04 15:17:01.552696+00:00,162.26 +739,2023-05-04 15:17:01.851981+00:00,162.26 +740,2023-05-04 15:17:01.860092+00:00,162.26 +741,2023-05-04 15:17:01.868067+00:00,162.25 +742,2023-05-04 15:17:02.131136+00:00,162.25 +743,2023-05-04 15:17:02.346922+00:00,162.25 +744,2023-05-04 15:17:02.355365+00:00,162.25 +745,2023-05-04 15:17:02.362768+00:00,162.26 +746,2023-05-04 15:17:02.619156+00:00,162.26 +747,2023-05-04 15:17:02.869381+00:00,162.26 +748,2023-05-04 15:17:02.877740+00:00,162.26 +749,2023-05-04 15:17:02.884769+00:00,162.26 +750,2023-05-04 15:17:03.099282+00:00,162.26 +751,2023-05-04 15:17:03.352212+00:00,162.26 +752,2023-05-04 15:17:03.360299+00:00,162.26 +753,2023-05-04 15:17:03.368058+00:00,162.27 +754,2023-05-04 15:17:03.662470+00:00,162.27 +755,2023-05-04 15:17:03.849050+00:00,162.27 +756,2023-05-04 15:17:03.856640+00:00,162.27 +757,2023-05-04 15:17:03.864437+00:00,162.27 +758,2023-05-04 15:17:04.131198+00:00,162.27 +759,2023-05-04 15:17:04.350610+00:00,162.27 +760,2023-05-04 15:17:04.359295+00:00,162.27 +761,2023-05-04 15:17:04.367541+00:00,162.27 +762,2023-05-04 15:17:04.868944+00:00,162.27 +763,2023-05-04 15:17:05.099837+00:00,162.27 +764,2023-05-04 15:17:05.107525+00:00,162.27 +765,2023-05-04 15:17:05.114407+00:00,162.27 +766,2023-05-04 15:17:05.351475+00:00,162.27 +767,2023-05-04 15:17:05.603323+00:00,162.27 +768,2023-05-04 15:17:05.610951+00:00,162.27 +769,2023-05-04 15:17:05.619721+00:00,162.29 +770,2023-05-04 15:17:05.854083+00:00,162.29 +771,2023-05-04 15:17:05.862537+00:00,162.28 +772,2023-05-04 15:17:06.354983+00:00,162.28 +773,2023-05-04 15:17:06.363040+00:00,162.29 +774,2023-05-04 15:17:06.669793+00:00,162.29 +775,2023-05-04 15:17:07.105247+00:00,162.29 +776,2023-05-04 15:17:07.113893+00:00,162.3 +777,2023-05-04 15:17:07.605196+00:00,162.3 +778,2023-05-04 15:17:07.614533+00:00,162.3 +779,2023-05-04 15:17:07.623144+00:00,162.3 +780,2023-05-04 15:17:07.857540+00:00,162.3 +781,2023-05-04 15:17:07.867444+00:00,162.3 +782,2023-05-04 15:17:07.875249+00:00,162.26 +783,2023-05-04 15:17:08.357263+00:00,162.26 +784,2023-05-04 15:17:08.369883+00:00,162.26 +785,2023-05-04 15:17:08.381397+00:00,162.24 +786,2023-05-04 15:17:08.616483+00:00,162.24 +787,2023-05-04 15:17:08.857083+00:00,162.24 +788,2023-05-04 15:17:08.865415+00:00,162.24 +789,2023-05-04 15:17:08.872187+00:00,162.23 +790,2023-05-04 15:17:09.610805+00:00,162.23 +791,2023-05-04 15:17:09.621291+00:00,162.23 +792,2023-05-04 15:17:09.629044+00:00,162.24 +793,2023-05-04 15:17:09.859274+00:00,162.24 +794,2023-05-04 15:17:10.027148+00:00,162.24 +795,2023-05-04 15:17:10.036492+00:00,162.23 +796,2023-05-04 15:17:10.363265+00:00,162.23 +797,2023-05-04 15:17:10.611086+00:00,162.23 +798,2023-05-04 15:17:10.620412+00:00,162.23 +799,2023-05-04 15:17:10.628088+00:00,162.23 +800,2023-05-04 15:17:11.029016+00:00,162.23 +801,2023-05-04 15:17:11.037769+00:00,162.23 +802,2023-05-04 15:17:11.044820+00:00,162.22 +803,2023-05-04 15:17:11.636468+00:00,162.22 +804,2023-05-04 15:17:11.645216+00:00,162.22 +805,2023-05-04 15:17:11.652061+00:00,162.24 +806,2023-05-04 15:17:12.117683+00:00,162.24 +807,2023-05-04 15:17:12.125970+00:00,162.23 +808,2023-05-04 15:17:12.366506+00:00,162.23 +809,2023-05-04 15:17:12.632437+00:00,162.23 +810,2023-05-04 15:17:12.639911+00:00,162.23 +811,2023-05-04 15:17:12.647795+00:00,162.22 +812,2023-05-04 15:17:12.864888+00:00,162.22 +813,2023-05-04 15:17:13.125811+00:00,162.22 +814,2023-05-04 15:17:13.134150+00:00,162.23 +815,2023-05-04 15:17:13.141421+00:00,162.23 +816,2023-05-04 15:17:13.420033+00:00,162.23 +817,2023-05-04 15:17:13.619364+00:00,162.23 +818,2023-05-04 15:17:13.628041+00:00,162.23 +819,2023-05-04 15:17:13.636140+00:00,162.21 +820,2023-05-04 15:17:13.866384+00:00,162.21 +821,2023-05-04 15:17:14.136334+00:00,162.21 +822,2023-05-04 15:17:14.144907+00:00,162.24 +823,2023-05-04 15:17:14.152355+00:00,162.24 +824,2023-05-04 15:17:14.379579+00:00,162.24 +825,2023-05-04 15:17:14.619171+00:00,162.24 +826,2023-05-04 15:17:14.627540+00:00,162.24 +827,2023-05-04 15:17:14.634883+00:00,162.21 +828,2023-05-04 15:17:14.871784+00:00,162.21 +829,2023-05-04 15:17:15.118805+00:00,162.21 +830,2023-05-04 15:17:15.128255+00:00,162.23 +831,2023-05-04 15:17:15.135709+00:00,162.23 +832,2023-05-04 15:17:15.393081+00:00,162.23 +833,2023-05-04 15:17:15.619137+00:00,162.23 +834,2023-05-04 15:17:15.627882+00:00,162.23 +835,2023-05-04 15:17:15.635755+00:00,162.23 +836,2023-05-04 15:17:15.871236+00:00,162.23 +837,2023-05-04 15:17:16.120751+00:00,162.23 +838,2023-05-04 15:17:16.130249+00:00,162.27 +839,2023-05-04 15:17:16.137643+00:00,162.27 +840,2023-05-04 15:17:16.621290+00:00,162.27 +841,2023-05-04 15:17:16.630633+00:00,162.27 +842,2023-05-04 15:17:16.637285+00:00,162.26 +843,2023-05-04 15:17:16.938221+00:00,162.26 +844,2023-05-04 15:17:17.125094+00:00,162.26 +845,2023-05-04 15:17:17.134143+00:00,162.23 +846,2023-05-04 15:17:17.141814+00:00,162.23 +847,2023-05-04 15:17:17.374197+00:00,162.23 +848,2023-05-04 15:17:17.624541+00:00,162.23 +849,2023-05-04 15:17:17.633760+00:00,162.23 +850,2023-05-04 15:17:17.640794+00:00,162.26 +851,2023-05-04 15:17:17.872733+00:00,162.26 +852,2023-05-04 15:17:18.202526+00:00,162.26 +853,2023-05-04 15:17:18.318377+00:00,162.26 +854,2023-05-04 15:17:18.327019+00:00,162.26 +855,2023-05-04 15:17:18.334354+00:00,162.28 +856,2023-05-04 15:17:18.875990+00:00,162.28 +857,2023-05-04 15:17:19.125621+00:00,162.28 +858,2023-05-04 15:17:19.133941+00:00,162.28 +859,2023-05-04 15:17:19.141407+00:00,162.29 +860,2023-05-04 15:17:19.396944+00:00,162.29 +861,2023-05-04 15:17:19.629994+00:00,162.29 +862,2023-05-04 15:17:19.639520+00:00,162.29 +863,2023-05-04 15:17:19.648193+00:00,162.28 +864,2023-05-04 15:17:20.140363+00:00,162.28 +865,2023-05-04 15:17:20.150533+00:00,162.28 +866,2023-05-04 15:17:20.158702+00:00,162.28 +867,2023-05-04 15:17:20.377364+00:00,162.28 +868,2023-05-04 15:17:20.650136+00:00,162.28 +869,2023-05-04 15:17:20.659422+00:00,162.28 +870,2023-05-04 15:17:20.879978+00:00,162.28 +871,2023-05-04 15:17:21.132762+00:00,162.28 +872,2023-05-04 15:17:21.140810+00:00,162.33 +873,2023-05-04 15:17:21.148240+00:00,162.33 +874,2023-05-04 15:17:21.379340+00:00,162.33 +875,2023-05-04 15:17:21.659332+00:00,162.33 +876,2023-05-04 15:17:21.668248+00:00,162.33 +877,2023-05-04 15:17:21.675730+00:00,162.4 +878,2023-05-04 15:17:22.142799+00:00,162.4 +879,2023-05-04 15:17:22.150276+00:00,162.41 +880,2023-05-04 15:17:22.158708+00:00,162.41 +881,2023-05-04 15:17:22.382941+00:00,162.41 +882,2023-05-04 15:17:22.636181+00:00,162.41 +883,2023-05-04 15:17:22.645237+00:00,162.41 +884,2023-05-04 15:17:22.653741+00:00,162.38 +885,2023-05-04 15:17:22.899576+00:00,162.38 +886,2023-05-04 15:17:23.133936+00:00,162.38 +887,2023-05-04 15:17:23.385301+00:00,162.38 +888,2023-05-04 15:17:23.642178+00:00,162.38 +889,2023-05-04 15:17:23.650054+00:00,162.4 +890,2023-05-04 15:17:23.883414+00:00,162.4 +891,2023-05-04 15:17:24.134669+00:00,162.4 +892,2023-05-04 15:17:24.143847+00:00,162.37 +893,2023-05-04 15:17:24.387881+00:00,162.37 +894,2023-05-04 15:17:24.681520+00:00,162.37 +895,2023-05-04 15:17:24.691653+00:00,162.37 +896,2023-05-04 15:17:24.699590+00:00,162.38 +897,2023-05-04 15:17:24.890906+00:00,162.38 +898,2023-05-04 15:17:25.136101+00:00,162.38 +899,2023-05-04 15:17:25.146600+00:00,162.42 +900,2023-05-04 15:17:25.154456+00:00,162.42 +901,2023-05-04 15:17:25.390107+00:00,162.42 +902,2023-05-04 15:17:25.637643+00:00,162.42 +903,2023-05-04 15:17:25.646544+00:00,162.42 +904,2023-05-04 15:17:25.653936+00:00,162.43 +905,2023-05-04 15:17:25.885968+00:00,162.43 +906,2023-05-04 15:17:26.152240+00:00,162.43 +907,2023-05-04 15:17:26.161106+00:00,162.4 +908,2023-05-04 15:17:26.638996+00:00,162.4 +909,2023-05-04 15:17:26.647417+00:00,162.4 +910,2023-05-04 15:17:26.655075+00:00,162.42 +911,2023-05-04 15:17:26.889497+00:00,162.42 +912,2023-05-04 15:17:27.139669+00:00,162.42 +913,2023-05-04 15:17:27.148199+00:00,162.41 +914,2023-05-04 15:17:27.390804+00:00,162.41 +915,2023-05-04 15:17:27.640943+00:00,162.41 +916,2023-05-04 15:17:27.649826+00:00,162.41 +917,2023-05-04 15:17:27.658074+00:00,162.43 +918,2023-05-04 15:17:27.893583+00:00,162.43 +919,2023-05-04 15:17:28.141493+00:00,162.43 +920,2023-05-04 15:17:28.149621+00:00,162.43 +921,2023-05-04 15:17:28.157694+00:00,162.46 +922,2023-05-04 15:17:28.648064+00:00,162.46 +923,2023-05-04 15:17:28.657332+00:00,162.46 +924,2023-05-04 15:17:28.665069+00:00,162.46 +925,2023-05-04 15:17:28.900879+00:00,162.46 +926,2023-05-04 15:17:29.147453+00:00,162.46 +927,2023-05-04 15:17:29.157258+00:00,162.44 +928,2023-05-04 15:17:29.165059+00:00,162.44 +929,2023-05-04 15:17:29.424022+00:00,162.44 +930,2023-05-04 15:17:29.643634+00:00,162.44 +931,2023-05-04 15:17:29.651836+00:00,162.44 +932,2023-05-04 15:17:29.659802+00:00,162.45 +933,2023-05-04 15:17:30.143848+00:00,162.45 +934,2023-05-04 15:17:30.152141+00:00,162.46 +935,2023-05-04 15:17:30.160297+00:00,162.46 +936,2023-05-04 15:17:30.394015+00:00,162.46 +937,2023-05-04 15:17:30.668780+00:00,162.46 +938,2023-05-04 15:17:30.677670+00:00,162.46 +939,2023-05-04 15:17:30.685337+00:00,162.45 +940,2023-05-04 15:17:31.026772+00:00,162.45 +941,2023-05-04 15:17:31.109155+00:00,162.45 +942,2023-05-04 15:17:31.117320+00:00,162.45 +943,2023-05-04 15:17:31.124981+00:00,162.47 +944,2023-05-04 15:17:31.397212+00:00,162.47 +945,2023-05-04 15:17:31.646851+00:00,162.47 +946,2023-05-04 15:17:31.655203+00:00,162.47 +947,2023-05-04 15:17:31.907995+00:00,162.47 +948,2023-05-04 15:17:32.684270+00:00,162.47 +949,2023-05-04 15:17:32.693603+00:00,162.47 +950,2023-05-04 15:17:32.701167+00:00,162.42 +951,2023-05-04 15:17:32.900131+00:00,162.42 +952,2023-05-04 15:17:33.150201+00:00,162.42 +953,2023-05-04 15:17:33.159898+00:00,162.42 +954,2023-05-04 15:17:33.168517+00:00,162.44 +955,2023-05-04 15:17:33.402025+00:00,162.44 +956,2023-05-04 15:17:33.656454+00:00,162.44 +957,2023-05-04 15:17:33.664511+00:00,162.42 +958,2023-05-04 15:17:33.672563+00:00,162.42 +959,2023-05-04 15:17:33.901115+00:00,162.42 +960,2023-05-04 15:17:34.172140+00:00,162.42 +961,2023-05-04 15:17:34.180451+00:00,162.42 +962,2023-05-04 15:17:34.189352+00:00,162.4 +963,2023-05-04 15:17:34.683254+00:00,162.4 +964,2023-05-04 15:17:34.693318+00:00,162.4 +965,2023-05-04 15:17:34.701187+00:00,162.38 +966,2023-05-04 15:17:34.908516+00:00,162.38 +967,2023-05-04 15:17:35.069582+00:00,162.38 +968,2023-05-04 15:17:35.489799+00:00,162.38 +969,2023-05-04 15:17:35.578873+00:00,162.38 +970,2023-05-04 15:17:35.586857+00:00,162.38 +971,2023-05-04 15:17:35.594525+00:00,162.42 +972,2023-05-04 15:17:35.904839+00:00,162.42 +973,2023-05-04 15:17:36.156905+00:00,162.42 +974,2023-05-04 15:17:36.165806+00:00,162.42 +975,2023-05-04 15:17:36.175142+00:00,162.47 +976,2023-05-04 15:17:36.406735+00:00,162.47 +977,2023-05-04 15:17:36.655216+00:00,162.47 +978,2023-05-04 15:17:36.663648+00:00,162.48 +979,2023-05-04 15:17:36.672082+00:00,162.48 +980,2023-05-04 15:17:36.908015+00:00,162.48 +981,2023-05-04 15:17:37.179937+00:00,162.48 +982,2023-05-04 15:17:37.188548+00:00,162.48 +983,2023-05-04 15:17:37.196763+00:00,162.44 +984,2023-05-04 15:17:37.420299+00:00,162.44 +985,2023-05-04 15:17:37.657523+00:00,162.44 +986,2023-05-04 15:17:37.666154+00:00,162.44 +987,2023-05-04 15:17:37.675191+00:00,162.46 +988,2023-05-04 15:17:37.908342+00:00,162.46 +989,2023-05-04 15:17:38.157649+00:00,162.46 +990,2023-05-04 15:17:38.166355+00:00,162.46 +991,2023-05-04 15:17:38.176144+00:00,162.47 +992,2023-05-04 15:17:38.414103+00:00,162.47 +993,2023-05-04 15:17:38.658824+00:00,162.47 +994,2023-05-04 15:17:38.667346+00:00,162.47 +995,2023-05-04 15:17:38.676741+00:00,162.44 +996,2023-05-04 15:17:39.160622+00:00,162.44 +997,2023-05-04 15:17:39.169812+00:00,162.44 +998,2023-05-04 15:17:39.178876+00:00,162.47 +999,2023-05-04 15:17:39.328891+00:00,162.47 +1000,2023-05-04 15:17:39.662283+00:00,162.47 +1001,2023-05-04 15:17:39.671735+00:00,162.47 +1002,2023-05-04 15:17:39.679523+00:00,162.5 +1003,2023-05-04 15:17:39.912652+00:00,162.5 +1004,2023-05-04 15:17:40.163907+00:00,162.5 +1005,2023-05-04 15:17:40.174137+00:00,162.5 +1006,2023-05-04 15:17:40.181795+00:00,162.5 +1007,2023-05-04 15:17:40.661536+00:00,162.5 +1008,2023-05-04 15:17:40.671952+00:00,162.5 +1009,2023-05-04 15:17:40.679665+00:00,162.49 +1010,2023-05-04 15:17:40.916264+00:00,162.49 +1011,2023-05-04 15:17:41.191931+00:00,162.49 +1012,2023-05-04 15:17:41.202016+00:00,162.48 +1013,2023-05-04 15:17:41.212005+00:00,162.48 +1014,2023-05-04 15:17:41.440667+00:00,162.48 +1015,2023-05-04 15:17:41.665149+00:00,162.48 +1016,2023-05-04 15:17:41.674716+00:00,162.48 +1017,2023-05-04 15:17:41.683879+00:00,162.52 +1018,2023-05-04 15:17:41.917535+00:00,162.52 +1019,2023-05-04 15:17:42.170608+00:00,162.52 +1020,2023-05-04 15:17:42.180207+00:00,162.49 +1021,2023-05-04 15:17:42.190216+00:00,162.49 +1022,2023-05-04 15:17:42.421422+00:00,162.49 +1023,2023-05-04 15:17:42.675851+00:00,162.49 +1024,2023-05-04 15:17:42.686141+00:00,162.51 +1025,2023-05-04 15:17:42.694232+00:00,162.51 +1026,2023-05-04 15:17:43.036948+00:00,162.51 +1027,2023-05-04 15:17:43.122153+00:00,162.51 +1028,2023-05-04 15:17:43.130895+00:00,162.51 +1029,2023-05-04 15:17:43.140523+00:00,162.51 +1030,2023-05-04 15:17:43.521820+00:00,162.51 +1031,2023-05-04 15:17:43.627730+00:00,162.51 +1032,2023-05-04 15:17:43.637914+00:00,162.51 +1033,2023-05-04 15:17:43.646341+00:00,162.51 +1034,2023-05-04 15:17:43.945525+00:00,162.51 +1035,2023-05-04 15:17:44.171474+00:00,162.51 +1036,2023-05-04 15:17:44.180135+00:00,162.51 +1037,2023-05-04 15:17:44.189728+00:00,162.51 +1038,2023-05-04 15:17:44.608101+00:00,162.5 +1039,2023-05-04 15:17:44.922320+00:00,162.5 +1040,2023-05-04 15:17:45.177974+00:00,162.5 +1041,2023-05-04 15:17:45.187576+00:00,162.51 +1042,2023-05-04 15:17:45.422828+00:00,162.51 +1043,2023-05-04 15:17:45.671819+00:00,162.51 +1044,2023-05-04 15:17:45.680179+00:00,162.51 +1045,2023-05-04 15:17:45.690270+00:00,162.53 +1046,2023-05-04 15:17:46.002599+00:00,162.53 +1047,2023-05-04 15:17:46.174235+00:00,162.53 +1048,2023-05-04 15:17:46.183945+00:00,162.53 +1049,2023-05-04 15:17:46.192838+00:00,162.53 +1050,2023-05-04 15:17:46.519165+00:00,162.53 +1051,2023-05-04 15:17:46.602898+00:00,162.53 +1052,2023-05-04 15:17:46.611389+00:00,162.53 +1053,2023-05-04 15:17:46.619448+00:00,162.51 +1054,2023-05-04 15:17:46.846786+00:00,162.51 +1055,2023-05-04 15:17:47.253422+00:00,162.51 +1056,2023-05-04 15:17:47.261539+00:00,162.52 +1057,2023-05-04 15:17:47.270634+00:00,162.52 +1058,2023-05-04 15:17:47.363142+00:00,162.52 +1059,2023-05-04 15:17:47.715583+00:00,162.52 +1060,2023-05-04 15:17:47.725259+00:00,162.52 +1061,2023-05-04 15:17:47.734219+00:00,162.51 +1062,2023-05-04 15:17:47.927527+00:00,162.51 +1063,2023-05-04 15:17:48.203852+00:00,162.51 +1064,2023-05-04 15:17:48.212271+00:00,162.5 +1065,2023-05-04 15:17:48.220990+00:00,162.5 +1066,2023-05-04 15:17:48.432071+00:00,162.5 +1067,2023-05-04 15:17:48.678381+00:00,162.5 +1068,2023-05-04 15:17:48.688531+00:00,162.5 +1069,2023-05-04 15:17:48.697699+00:00,162.47 +1070,2023-05-04 15:17:49.037077+00:00,162.47 +1071,2023-05-04 15:17:49.128292+00:00,162.47 +1072,2023-05-04 15:17:49.138322+00:00,162.46 +1073,2023-05-04 15:17:49.146816+00:00,162.46 +1074,2023-05-04 15:17:49.430308+00:00,162.46 +1075,2023-05-04 15:17:49.698540+00:00,162.46 +1076,2023-05-04 15:17:49.708124+00:00,162.46 +1077,2023-05-04 15:17:49.716415+00:00,162.45 +1078,2023-05-04 15:17:49.876839+00:00,162.45 +1079,2023-05-04 15:17:50.181400+00:00,162.45 +1080,2023-05-04 15:17:50.192554+00:00,162.45 +1081,2023-05-04 15:17:50.201573+00:00,162.47 +1082,2023-05-04 15:17:50.433125+00:00,162.47 +1083,2023-05-04 15:17:50.680429+00:00,162.47 +1084,2023-05-04 15:17:50.690337+00:00,162.47 +1085,2023-05-04 15:17:50.699132+00:00,162.44 +1086,2023-05-04 15:17:51.262934+00:00,162.44 +1087,2023-05-04 15:17:51.273391+00:00,162.47 +1088,2023-05-04 15:17:51.497254+00:00,162.47 +1089,2023-05-04 15:17:51.940908+00:00,162.47 +1090,2023-05-04 15:17:51.950462+00:00,162.47 +1091,2023-05-04 15:17:51.959530+00:00,162.44 +1092,2023-05-04 15:17:52.532513+00:00,162.44 +1093,2023-05-04 15:17:52.543076+00:00,162.46 +1094,2023-05-04 15:17:52.552243+00:00,162.46 +1095,2023-05-04 15:17:52.614927+00:00,162.46 +1096,2023-05-04 15:17:52.937226+00:00,162.46 +1097,2023-05-04 15:17:52.946004+00:00,162.46 +1098,2023-05-04 15:17:52.954888+00:00,162.47 +1099,2023-05-04 15:17:53.205914+00:00,162.47 +1100,2023-05-04 15:17:53.436107+00:00,162.47 +1101,2023-05-04 15:17:53.445175+00:00,162.47 +1102,2023-05-04 15:17:53.453962+00:00,162.48 +1103,2023-05-04 15:17:53.603639+00:00,162.48 +1104,2023-05-04 15:17:53.936252+00:00,162.48 +1105,2023-05-04 15:17:53.946146+00:00,162.47 +1106,2023-05-04 15:17:53.955054+00:00,162.47 +1107,2023-05-04 15:17:54.218034+00:00,162.47 +1108,2023-05-04 15:17:54.438787+00:00,162.47 +1109,2023-05-04 15:17:54.448263+00:00,162.39 +1110,2023-05-04 15:17:54.457442+00:00,162.39 +1111,2023-05-04 15:17:54.735879+00:00,162.39 +1112,2023-05-04 15:17:54.917484+00:00,162.39 +1113,2023-05-04 15:17:54.927786+00:00,162.39 +1114,2023-05-04 15:17:54.937282+00:00,162.32 +1115,2023-05-04 15:17:55.194918+00:00,162.32 +1116,2023-05-04 15:17:55.440687+00:00,162.32 +1117,2023-05-04 15:17:55.450284+00:00,162.32 +1118,2023-05-04 15:17:55.458755+00:00,162.32 +1119,2023-05-04 15:17:55.766149+00:00,162.32 +1120,2023-05-04 15:17:55.941411+00:00,162.32 +1121,2023-05-04 15:17:55.950887+00:00,162.32 +1122,2023-05-04 15:17:55.981096+00:00,162.33 +1123,2023-05-04 15:17:56.445697+00:00,162.33 +1124,2023-05-04 15:17:56.456111+00:00,162.33 +1125,2023-05-04 15:17:56.466174+00:00,162.32 +1126,2023-05-04 15:17:56.698200+00:00,162.32 +1127,2023-05-04 15:17:56.898574+00:00,162.32 +1128,2023-05-04 15:17:56.913588+00:00,162.35 +1129,2023-05-04 15:17:56.929902+00:00,162.35 +1130,2023-05-04 15:17:57.196081+00:00,162.35 +1131,2023-05-04 15:17:57.442678+00:00,162.35 +1132,2023-05-04 15:17:57.452494+00:00,162.33 +1133,2023-05-04 15:17:57.698314+00:00,162.33 +1134,2023-05-04 15:17:57.946244+00:00,162.33 +1135,2023-05-04 15:17:57.956690+00:00,162.36 +1136,2023-05-04 15:17:57.966569+00:00,162.36 +1137,2023-05-04 15:17:58.698090+00:00,162.36 +1138,2023-05-04 15:17:58.711063+00:00,162.36 +1139,2023-05-04 15:17:58.725216+00:00,162.36 +1140,2023-05-04 15:17:59.216406+00:00,162.36 +1141,2023-05-04 15:17:59.227322+00:00,162.36 +1142,2023-05-04 15:17:59.471055+00:00,162.36 +1143,2023-05-04 15:17:59.613346+00:00,162.36 +1144,2023-05-04 15:17:59.623142+00:00,162.36 +1145,2023-05-04 15:17:59.631703+00:00,162.35 +1146,2023-05-04 15:18:00.196629+00:00,162.35 +1147,2023-05-04 15:18:00.207010+00:00,162.37 +1148,2023-05-04 15:18:00.217901+00:00,162.37 +1149,2023-05-04 15:18:00.453668+00:00,162.37 +1150,2023-05-04 15:18:00.615561+00:00,162.37 +1151,2023-05-04 15:18:00.628984+00:00,162.37 +1152,2023-05-04 15:18:01.699912+00:00,162.37 +1153,2023-05-04 15:18:01.710763+00:00,162.37 +1154,2023-05-04 15:18:01.721417+00:00,162.34 +1155,2023-05-04 15:18:01.950739+00:00,162.34 +1156,2023-05-04 15:18:02.202536+00:00,162.34 +1157,2023-05-04 15:18:02.212664+00:00,162.34 +1158,2023-05-04 15:18:02.223764+00:00,162.33 +1159,2023-05-04 15:18:02.455783+00:00,162.33 +1160,2023-05-04 15:18:02.710852+00:00,162.33 +1161,2023-05-04 15:18:02.722987+00:00,162.33 +1162,2023-05-04 15:18:02.734063+00:00,162.33 +1163,2023-05-04 15:18:02.953428+00:00,162.33 +1164,2023-05-04 15:18:03.288202+00:00,162.33 +1165,2023-05-04 15:18:03.298444+00:00,162.33 +1166,2023-05-04 15:18:03.309268+00:00,162.34 +1167,2023-05-04 15:18:03.373934+00:00,162.34 +1168,2023-05-04 15:18:03.619975+00:00,162.34 +1169,2023-05-04 15:18:03.630793+00:00,162.34 +1170,2023-05-04 15:18:03.641277+00:00,162.32 +1171,2023-05-04 15:18:04.149290+00:00,162.32 +1172,2023-05-04 15:18:04.159554+00:00,162.33 +1173,2023-05-04 15:18:04.171082+00:00,162.33 +1174,2023-05-04 15:18:04.455624+00:00,162.33 +1175,2023-05-04 15:18:04.704747+00:00,162.33 +1176,2023-05-04 15:18:04.720399+00:00,162.33 +1177,2023-05-04 15:18:04.733646+00:00,162.39 +1178,2023-05-04 15:18:04.914614+00:00,162.39 +1179,2023-05-04 15:18:05.122609+00:00,162.39 +1180,2023-05-04 15:18:05.134549+00:00,162.39 +1181,2023-05-04 15:18:05.148503+00:00,162.34 +1182,2023-05-04 15:18:05.659255+00:00,162.34 +1183,2023-05-04 15:18:05.744926+00:00,162.34 +1184,2023-05-04 15:18:05.754765+00:00,162.34 +1185,2023-05-04 15:18:05.764383+00:00,162.34 +1186,2023-05-04 15:18:05.891219+00:00,162.34 +1187,2023-05-04 15:18:06.209303+00:00,162.34 +1188,2023-05-04 15:18:06.219973+00:00,162.36 +1189,2023-05-04 15:18:06.228073+00:00,162.36 +1190,2023-05-04 15:18:06.624917+00:00,162.36 +1191,2023-05-04 15:18:06.635796+00:00,162.36 +1192,2023-05-04 15:18:06.644811+00:00,162.34 +1193,2023-05-04 15:18:06.980352+00:00,162.34 +1194,2023-05-04 15:18:07.216655+00:00,162.34 +1195,2023-05-04 15:18:07.226570+00:00,162.37 +1196,2023-05-04 15:18:07.237822+00:00,162.37 +1197,2023-05-04 15:18:07.463508+00:00,162.37 +1198,2023-05-04 15:18:07.715693+00:00,162.37 +1199,2023-05-04 15:18:07.987378+00:00,162.37 +1200,2023-05-04 15:18:08.238055+00:00,162.37 +1201,2023-05-04 15:18:08.252246+00:00,162.38 +1202,2023-05-04 15:18:08.266930+00:00,162.38 +1203,2023-05-04 15:18:08.470898+00:00,162.38 +1204,2023-05-04 15:18:08.714302+00:00,162.38 +1205,2023-05-04 15:18:08.726362+00:00,162.38 +1206,2023-05-04 15:18:08.738615+00:00,162.37 +1207,2023-05-04 15:18:08.966372+00:00,162.37 +1208,2023-05-04 15:18:09.215118+00:00,162.37 +1209,2023-05-04 15:18:09.226991+00:00,162.36 +1210,2023-05-04 15:18:09.237300+00:00,162.36 +1211,2023-05-04 15:18:09.466832+00:00,162.36 +1212,2023-05-04 15:18:09.720058+00:00,162.36 +1213,2023-05-04 15:18:09.735364+00:00,162.36 +1214,2023-05-04 15:18:09.745518+00:00,162.38 +1215,2023-05-04 15:18:09.995216+00:00,162.38 +1216,2023-05-04 15:18:10.294408+00:00,162.38 +1217,2023-05-04 15:18:10.305341+00:00,162.38 +1218,2023-05-04 15:18:10.315163+00:00,162.4 +1219,2023-05-04 15:18:10.751343+00:00,162.4 +1220,2023-05-04 15:18:10.763537+00:00,162.4 +1221,2023-05-04 15:18:10.772828+00:00,162.38 +1222,2023-05-04 15:18:10.973511+00:00,162.38 +1223,2023-05-04 15:18:11.222186+00:00,162.38 +1224,2023-05-04 15:18:11.236782+00:00,162.38 +1225,2023-05-04 15:18:11.253400+00:00,162.4 +1226,2023-05-04 15:18:11.470444+00:00,162.4 +1227,2023-05-04 15:18:11.717343+00:00,162.4 +1228,2023-05-04 15:18:11.727540+00:00,162.4 +1229,2023-05-04 15:18:11.739457+00:00,162.37 +1230,2023-05-04 15:18:12.017583+00:00,162.37 +1231,2023-05-04 15:18:12.229642+00:00,162.37 +1232,2023-05-04 15:18:12.241084+00:00,162.37 +1233,2023-05-04 15:18:12.252186+00:00,162.38 +1234,2023-05-04 15:18:12.471435+00:00,162.38 +1235,2023-05-04 15:18:12.722118+00:00,162.38 +1236,2023-05-04 15:18:12.735473+00:00,162.38 +1237,2023-05-04 15:18:12.746925+00:00,162.39 +1238,2023-05-04 15:18:13.242625+00:00,162.41 +1239,2023-05-04 15:18:13.398575+00:00,162.41 +1240,2023-05-04 15:18:13.639148+00:00,162.41 +1241,2023-05-04 15:18:13.973564+00:00,162.41 +1242,2023-05-04 15:18:14.220893+00:00,162.41 +1243,2023-05-04 15:18:14.233283+00:00,162.41 +1244,2023-05-04 15:18:14.243614+00:00,162.39 +1245,2023-05-04 15:18:14.540668+00:00,162.39 +1246,2023-05-04 15:18:14.639852+00:00,162.39 +1247,2023-05-04 15:18:14.651257+00:00,162.39 +1248,2023-05-04 15:18:14.661692+00:00,162.41 +1249,2023-05-04 15:18:14.976135+00:00,162.41 +1250,2023-05-04 15:18:15.228226+00:00,162.41 +1251,2023-05-04 15:18:15.238707+00:00,162.41 +1252,2023-05-04 15:18:15.248769+00:00,162.44 +1253,2023-05-04 15:18:15.478512+00:00,162.44 +1254,2023-05-04 15:18:15.738890+00:00,162.44 +1255,2023-05-04 15:18:15.751091+00:00,162.44 +1256,2023-05-04 15:18:15.760950+00:00,162.43 +1257,2023-05-04 15:18:16.309766+00:00,162.41 +1258,2023-05-04 15:18:16.491206+00:00,162.41 +1259,2023-05-04 15:18:16.729057+00:00,162.41 +1260,2023-05-04 15:18:16.739531+00:00,162.41 +1261,2023-05-04 15:18:16.751108+00:00,162.36 +1262,2023-05-04 15:18:16.980358+00:00,162.36 +1263,2023-05-04 15:18:17.271148+00:00,162.36 +1264,2023-05-04 15:18:17.281698+00:00,162.33 +1265,2023-05-04 15:18:17.728041+00:00,162.33 +1266,2023-05-04 15:18:17.986866+00:00,162.33 +1267,2023-05-04 15:18:17.999966+00:00,162.33 +1268,2023-05-04 15:18:18.010261+00:00,162.36 +1269,2023-05-04 15:18:18.229526+00:00,162.36 +1270,2023-05-04 15:18:18.521121+00:00,162.36 +1271,2023-05-04 15:18:18.534965+00:00,162.34 +1272,2023-05-04 15:18:18.546263+00:00,162.34 +1273,2023-05-04 15:18:19.070462+00:00,162.34 +1274,2023-05-04 15:18:19.084790+00:00,162.36 +1275,2023-05-04 15:18:19.483661+00:00,162.36 +1276,2023-05-04 15:18:19.495078+00:00,162.36 +1277,2023-05-04 15:18:19.505744+00:00,162.34 +1278,2023-05-04 15:18:19.731315+00:00,162.34 +1279,2023-05-04 15:18:19.995200+00:00,162.34 +1280,2023-05-04 15:18:20.005889+00:00,162.34 +1281,2023-05-04 15:18:20.016840+00:00,162.34 +1282,2023-05-04 15:18:20.503510+00:00,162.34 +1283,2023-05-04 15:18:20.514158+00:00,162.37 +1284,2023-05-04 15:18:20.986664+00:00,162.37 +1285,2023-05-04 15:18:20.997809+00:00,162.37 +1286,2023-05-04 15:18:21.007599+00:00,162.37 +1287,2023-05-04 15:18:21.266747+00:00,162.37 +1288,2023-05-04 15:18:21.406752+00:00,162.37 +1289,2023-05-04 15:18:21.416928+00:00,162.37 +1290,2023-05-04 15:18:21.427088+00:00,162.36 +1291,2023-05-04 15:18:21.741008+00:00,162.36 +1292,2023-05-04 15:18:21.993306+00:00,162.36 +1293,2023-05-04 15:18:22.004593+00:00,162.36 +1294,2023-05-04 15:18:22.017068+00:00,162.36 +1295,2023-05-04 15:18:22.520984+00:00,162.36 +1296,2023-05-04 15:18:22.531830+00:00,162.36 +1297,2023-05-04 15:18:22.540881+00:00,162.38 +1298,2023-05-04 15:18:22.760246+00:00,162.38 +1299,2023-05-04 15:18:22.989616+00:00,162.38 +1300,2023-05-04 15:18:22.999882+00:00,162.37 +1301,2023-05-04 15:18:23.237423+00:00,162.37 +1302,2023-05-04 15:18:23.488835+00:00,162.37 +1303,2023-05-04 15:18:23.499264+00:00,162.36 +1304,2023-05-04 15:18:23.508790+00:00,162.36 +1305,2023-05-04 15:18:23.737521+00:00,162.36 +1306,2023-05-04 15:18:23.991168+00:00,162.36 +1307,2023-05-04 15:18:24.001912+00:00,162.36 +1308,2023-05-04 15:18:24.012457+00:00,162.37 +1309,2023-05-04 15:18:24.242562+00:00,162.37 +1310,2023-05-04 15:18:24.542985+00:00,162.37 +1311,2023-05-04 15:18:24.553426+00:00,162.37 +1312,2023-05-04 15:18:24.562783+00:00,162.31 +1313,2023-05-04 15:18:25.003026+00:00,162.31 +1314,2023-05-04 15:18:25.241669+00:00,162.34 +1315,2023-05-04 15:18:25.409347+00:00,162.34 +1316,2023-05-04 15:18:25.751364+00:00,162.34 +1317,2023-05-04 15:18:25.762109+00:00,162.34 +1318,2023-05-04 15:18:25.771020+00:00,162.29 +1319,2023-05-04 15:18:25.992229+00:00,162.29 +1320,2023-05-04 15:18:26.245803+00:00,162.29 +1321,2023-05-04 15:18:26.255672+00:00,162.29 +1322,2023-05-04 15:18:26.265714+00:00,162.29 +1323,2023-05-04 15:18:26.755451+00:00,162.29 +1324,2023-05-04 15:18:26.766217+00:00,162.29 +1325,2023-05-04 15:18:26.775599+00:00,162.28 +1326,2023-05-04 15:18:27.052932+00:00,162.28 +1327,2023-05-04 15:18:27.246116+00:00,162.28 +1328,2023-05-04 15:18:27.256179+00:00,162.29 +1329,2023-05-04 15:18:27.266896+00:00,162.29 +1330,2023-05-04 15:18:27.746028+00:00,162.29 +1331,2023-05-04 15:18:27.756570+00:00,162.29 +1332,2023-05-04 15:18:27.767911+00:00,162.28 +1333,2023-05-04 15:18:28.001730+00:00,162.28 +1334,2023-05-04 15:18:28.287704+00:00,162.28 +1335,2023-05-04 15:18:28.298899+00:00,162.28 +1336,2023-05-04 15:18:28.310355+00:00,162.28 +1337,2023-05-04 15:18:28.497638+00:00,162.28 +1338,2023-05-04 15:18:28.753707+00:00,162.28 +1339,2023-05-04 15:18:28.766779+00:00,162.28 +1340,2023-05-04 15:18:28.775970+00:00,162.29 +1341,2023-05-04 15:18:29.320894+00:00,162.29 +1342,2023-05-04 15:18:29.335061+00:00,162.29 +1343,2023-05-04 15:18:29.345181+00:00,162.29 +1344,2023-05-04 15:18:29.502946+00:00,162.29 +1345,2023-05-04 15:18:29.750601+00:00,162.29 +1346,2023-05-04 15:18:29.762092+00:00,162.29 +1347,2023-05-04 15:18:29.772238+00:00,162.3 +1348,2023-05-04 15:18:30.000818+00:00,162.3 +1349,2023-05-04 15:18:30.467655+00:00,162.3 +1350,2023-05-04 15:18:30.478657+00:00,162.3 +1351,2023-05-04 15:18:30.487237+00:00,162.28 +1352,2023-05-04 15:18:30.753833+00:00,162.28 +1353,2023-05-04 15:18:30.764542+00:00,162.28 +1354,2023-05-04 15:18:30.774635+00:00,162.29 +1355,2023-05-04 15:18:30.917739+00:00,162.29 +1356,2023-05-04 15:18:31.251255+00:00,162.29 +1357,2023-05-04 15:18:31.263239+00:00,162.29 +1358,2023-05-04 15:18:31.274191+00:00,162.32 +1359,2023-05-04 15:18:31.503853+00:00,162.32 +1360,2023-05-04 15:18:31.758306+00:00,162.32 +1361,2023-05-04 15:18:31.767844+00:00,162.32 +1362,2023-05-04 15:18:31.778373+00:00,162.31 +1363,2023-05-04 15:18:32.004286+00:00,162.31 +1364,2023-05-04 15:18:32.255645+00:00,162.31 +1365,2023-05-04 15:18:32.505323+00:00,162.31 +1366,2023-05-04 15:18:32.516181+00:00,162.31 +1367,2023-05-04 15:18:32.527422+00:00,162.28 +1368,2023-05-04 15:18:32.772733+00:00,162.28 +1369,2023-05-04 15:18:33.042138+00:00,162.28 +1370,2023-05-04 15:18:33.051520+00:00,162.29 +1371,2023-05-04 15:18:33.061532+00:00,162.29 +1372,2023-05-04 15:18:33.342519+00:00,162.29 +1373,2023-05-04 15:18:33.431047+00:00,162.29 +1374,2023-05-04 15:18:33.440805+00:00,162.29 +1375,2023-05-04 15:18:33.450683+00:00,162.27 +1376,2023-05-04 15:18:34.008511+00:00,162.27 +1377,2023-05-04 15:18:34.020041+00:00,162.27 +1378,2023-05-04 15:18:34.030554+00:00,162.27 +1379,2023-05-04 15:18:34.510339+00:00,162.27 +1380,2023-05-04 15:18:34.527007+00:00,162.27 +1381,2023-05-04 15:18:34.758063+00:00,162.27 +1382,2023-05-04 15:18:35.010205+00:00,162.27 +1383,2023-05-04 15:18:35.023280+00:00,162.27 +1384,2023-05-04 15:18:35.034021+00:00,162.27 +1385,2023-05-04 15:18:35.514433+00:00,162.27 +1386,2023-05-04 15:18:35.528257+00:00,162.28 +1387,2023-05-04 15:18:35.539197+00:00,162.28 +1388,2023-05-04 15:18:35.781034+00:00,162.28 +1389,2023-05-04 15:18:36.091483+00:00,162.28 +1390,2023-05-04 15:18:36.101940+00:00,162.28 +1391,2023-05-04 15:18:36.177907+00:00,162.28 +1392,2023-05-04 15:18:36.522279+00:00,162.28 +1393,2023-05-04 15:18:36.539063+00:00,162.28 +1394,2023-05-04 15:18:36.550041+00:00,162.33 +1395,2023-05-04 15:18:36.788085+00:00,162.33 +1396,2023-05-04 15:18:37.015274+00:00,162.33 +1397,2023-05-04 15:18:37.030146+00:00,162.33 +1398,2023-05-04 15:18:37.041939+00:00,162.31 +1399,2023-05-04 15:18:37.280454+00:00,162.31 +1400,2023-05-04 15:18:37.514593+00:00,162.31 +1401,2023-05-04 15:18:37.529225+00:00,162.31 +1402,2023-05-04 15:18:37.539744+00:00,162.3 +1403,2023-05-04 15:18:37.768592+00:00,162.3 +1404,2023-05-04 15:18:38.016573+00:00,162.3 +1405,2023-05-04 15:18:38.027814+00:00,162.3 +1406,2023-05-04 15:18:38.038899+00:00,162.3 +1407,2023-05-04 15:18:38.267634+00:00,162.3 +1408,2023-05-04 15:18:38.555862+00:00,162.3 +1409,2023-05-04 15:18:38.567126+00:00,162.3 +1410,2023-05-04 15:18:39.018737+00:00,162.3 +1411,2023-05-04 15:18:39.031628+00:00,162.3 +1412,2023-05-04 15:18:39.042257+00:00,162.32 +1413,2023-05-04 15:18:39.289430+00:00,162.32 +1414,2023-05-04 15:18:39.517681+00:00,162.32 +1415,2023-05-04 15:18:39.531079+00:00,162.32 +1416,2023-05-04 15:18:39.541498+00:00,162.32 +1417,2023-05-04 15:18:39.685641+00:00,162.32 +1418,2023-05-04 15:18:40.034201+00:00,162.32 +1419,2023-05-04 15:18:40.045662+00:00,162.32 +1420,2023-05-04 15:18:40.271994+00:00,162.32 +1421,2023-05-04 15:18:40.522181+00:00,162.32 +1422,2023-05-04 15:18:40.533882+00:00,162.32 +1423,2023-05-04 15:18:40.544789+00:00,162.31 +1424,2023-05-04 15:18:41.018313+00:00,162.31 +1425,2023-05-04 15:18:41.301052+00:00,162.31 +1426,2023-05-04 15:18:41.312739+00:00,162.34 +1427,2023-05-04 15:18:41.322191+00:00,162.34 +1428,2023-05-04 15:18:41.524562+00:00,162.34 +1429,2023-05-04 15:18:41.778292+00:00,162.34 +1430,2023-05-04 15:18:41.788877+00:00,162.34 +1431,2023-05-04 15:18:41.799067+00:00,162.36 +1432,2023-05-04 15:18:42.084257+00:00,162.36 +1433,2023-05-04 15:18:42.272000+00:00,162.36 +1434,2023-05-04 15:18:42.281754+00:00,162.34 +1435,2023-05-04 15:18:42.525227+00:00,162.34 +1436,2023-05-04 15:18:42.774600+00:00,162.34 +1437,2023-05-04 15:18:42.785420+00:00,162.34 +1438,2023-05-04 15:18:42.795034+00:00,162.34 +1439,2023-05-04 15:18:43.030095+00:00,162.34 +1440,2023-05-04 15:18:43.274103+00:00,162.34 +1441,2023-05-04 15:18:43.286320+00:00,162.36 +1442,2023-05-04 15:18:43.296333+00:00,162.36 +1443,2023-05-04 15:18:43.692102+00:00,162.36 +1444,2023-05-04 15:18:44.024383+00:00,162.36 +1445,2023-05-04 15:18:44.036549+00:00,162.36 +1446,2023-05-04 15:18:44.048136+00:00,162.36 +1447,2023-05-04 15:18:44.283725+00:00,162.36 +1448,2023-05-04 15:18:44.523863+00:00,162.36 +1449,2023-05-04 15:18:44.535269+00:00,162.36 +1450,2023-05-04 15:18:44.545956+00:00,162.35 +1451,2023-05-04 15:18:44.693598+00:00,162.35 +1452,2023-05-04 15:18:45.026512+00:00,162.35 +1453,2023-05-04 15:18:45.039164+00:00,162.35 +1454,2023-05-04 15:18:45.526940+00:00,162.35 +1455,2023-05-04 15:18:45.537698+00:00,162.34 +1456,2023-05-04 15:18:45.694906+00:00,162.34 +1457,2023-05-04 15:18:46.068277+00:00,162.34 +1458,2023-05-04 15:18:46.079460+00:00,162.34 +1459,2023-05-04 15:18:46.090086+00:00,162.34 +1460,2023-05-04 15:18:46.280658+00:00,162.34 +1461,2023-05-04 15:18:46.528590+00:00,162.34 +1462,2023-05-04 15:18:46.539233+00:00,162.34 +1463,2023-05-04 15:18:46.548455+00:00,162.34 +1464,2023-05-04 15:18:46.789416+00:00,162.34 +1465,2023-05-04 15:18:47.031661+00:00,162.34 +1466,2023-05-04 15:18:47.042580+00:00,162.28 +1467,2023-05-04 15:18:47.051487+00:00,162.28 +1468,2023-05-04 15:18:47.298354+00:00,162.28 +1469,2023-05-04 15:18:47.566319+00:00,162.28 +1470,2023-05-04 15:18:47.578099+00:00,162.28 +1471,2023-05-04 15:18:47.587761+00:00,162.28 +1472,2023-05-04 15:18:47.780224+00:00,162.28 +1473,2023-05-04 15:18:48.030969+00:00,162.28 +1474,2023-05-04 15:18:48.041751+00:00,162.25 +1475,2023-05-04 15:18:48.051291+00:00,162.25 +1476,2023-05-04 15:18:48.283256+00:00,162.25 +1477,2023-05-04 15:18:48.550185+00:00,162.25 +1478,2023-05-04 15:18:48.561343+00:00,162.25 +1479,2023-05-04 15:18:48.571964+00:00,162.25 +1480,2023-05-04 15:18:48.787780+00:00,162.25 +1481,2023-05-04 15:18:49.032316+00:00,162.25 +1482,2023-05-04 15:18:49.043345+00:00,162.26 +1483,2023-05-04 15:18:49.053799+00:00,162.26 +1484,2023-05-04 15:18:49.282676+00:00,162.26 +1485,2023-05-04 15:18:49.533366+00:00,162.26 +1486,2023-05-04 15:18:49.544349+00:00,162.22 +1487,2023-05-04 15:18:49.553806+00:00,162.22 +1488,2023-05-04 15:18:49.965464+00:00,162.22 +1489,2023-05-04 15:18:49.977593+00:00,162.19 +1490,2023-05-04 15:18:49.987923+00:00,162.19 +1491,2023-05-04 15:18:50.326441+00:00,162.19 +1492,2023-05-04 15:18:50.534906+00:00,162.19 +1493,2023-05-04 15:18:50.547400+00:00,162.13 +1494,2023-05-04 15:18:50.558110+00:00,162.13 +1495,2023-05-04 15:18:50.785821+00:00,162.13 +1496,2023-05-04 15:18:51.039848+00:00,162.13 +1497,2023-05-04 15:18:51.050050+00:00,162.14 +1498,2023-05-04 15:18:51.060477+00:00,162.14 +1499,2023-05-04 15:18:51.286414+00:00,162.14 +1500,2023-05-04 15:18:51.538410+00:00,162.14 +1501,2023-05-04 15:18:51.548182+00:00,162.13 +1502,2023-05-04 15:18:51.559236+00:00,162.13 +1503,2023-05-04 15:18:51.786746+00:00,162.13 +1504,2023-05-04 15:18:52.038870+00:00,162.15 +1505,2023-05-04 15:18:52.049505+00:00,162.15 +1506,2023-05-04 15:18:52.288349+00:00,162.15 +1507,2023-05-04 15:18:52.538438+00:00,162.15 +1508,2023-05-04 15:18:52.549562+00:00,162.13 +1509,2023-05-04 15:18:52.561789+00:00,162.13 +1510,2023-05-04 15:18:52.790202+00:00,162.13 +1511,2023-05-04 15:18:53.054408+00:00,162.13 +1512,2023-05-04 15:18:53.065435+00:00,162.15 +1513,2023-05-04 15:18:53.076206+00:00,162.15 +1514,2023-05-04 15:18:53.294143+00:00,162.15 +1515,2023-05-04 15:18:53.541850+00:00,162.15 +1516,2023-05-04 15:18:53.554393+00:00,162.15 +1517,2023-05-04 15:18:53.564400+00:00,162.15 +1518,2023-05-04 15:18:53.834942+00:00,162.15 +1519,2023-05-04 15:18:54.040848+00:00,162.15 +1520,2023-05-04 15:18:54.051921+00:00,162.13 +1521,2023-05-04 15:18:54.293803+00:00,162.13 +1522,2023-05-04 15:18:54.544609+00:00,162.13 +1523,2023-05-04 15:18:54.558127+00:00,162.14 +1524,2023-05-04 15:18:54.793235+00:00,162.14 +1525,2023-05-04 15:18:55.043150+00:00,162.14 +1526,2023-05-04 15:18:55.055414+00:00,162.14 +1527,2023-05-04 15:18:55.065786+00:00,162.13 +1528,2023-05-04 15:18:55.302094+00:00,162.13 +1529,2023-05-04 15:18:55.552333+00:00,162.13 +1530,2023-05-04 15:18:55.564052+00:00,162.1 +1531,2023-05-04 15:18:55.574431+00:00,162.1 +1532,2023-05-04 15:18:55.795511+00:00,162.1 +1533,2023-05-04 15:18:56.045513+00:00,162.1 +1534,2023-05-04 15:18:56.056874+00:00,162.1 +1535,2023-05-04 15:18:56.547931+00:00,162.1 +1536,2023-05-04 15:18:56.560254+00:00,162.1 +1537,2023-05-04 15:18:56.571438+00:00,162.1 +1538,2023-05-04 15:18:57.049038+00:00,162.1 +1539,2023-05-04 15:18:57.061380+00:00,162.1 +1540,2023-05-04 15:18:57.315522+00:00,162.1 +1541,2023-05-04 15:18:57.548706+00:00,162.1 +1542,2023-05-04 15:18:57.561437+00:00,162.12 +1543,2023-05-04 15:18:57.572219+00:00,162.12 +1544,2023-05-04 15:18:57.823453+00:00,162.12 +1545,2023-05-04 15:18:58.067492+00:00,162.12 +1546,2023-05-04 15:18:58.079970+00:00,162.15 +1547,2023-05-04 15:18:58.090979+00:00,162.15 +1548,2023-05-04 15:18:58.302560+00:00,162.15 +1549,2023-05-04 15:18:58.550801+00:00,162.15 +1550,2023-05-04 15:18:58.563006+00:00,162.17 +1551,2023-05-04 15:18:58.573962+00:00,162.17 +1552,2023-05-04 15:18:59.055384+00:00,162.13 +1553,2023-05-04 15:18:59.066794+00:00,162.13 +1554,2023-05-04 15:18:59.339556+00:00,162.13 +1555,2023-05-04 15:18:59.563148+00:00,162.13 +1556,2023-05-04 15:18:59.575794+00:00,162.11 +1557,2023-05-04 15:18:59.585898+00:00,162.11 +1558,2023-05-04 15:18:59.803014+00:00,162.11 +1559,2023-05-04 15:19:00.060963+00:00,162.11 +1560,2023-05-04 15:19:00.074825+00:00,162.09 +1561,2023-05-04 15:19:00.090742+00:00,162.09 +1562,2023-05-04 15:19:00.351914+00:00,162.09 +1563,2023-05-04 15:19:00.553232+00:00,162.09 +1564,2023-05-04 15:19:00.563102+00:00,162.01 +1565,2023-05-04 15:19:00.575265+00:00,162.01 +1566,2023-05-04 15:19:00.803350+00:00,162.01 +1567,2023-05-04 15:19:01.054599+00:00,162.01 +1568,2023-05-04 15:19:01.065748+00:00,162.01 +1569,2023-05-04 15:19:01.305191+00:00,162.01 +1570,2023-05-04 15:19:01.602688+00:00,162.01 +1571,2023-05-04 15:19:01.612982+00:00,162.09 +1572,2023-05-04 15:19:01.623085+00:00,162.09 +1573,2023-05-04 15:19:01.803139+00:00,162.09 +1574,2023-05-04 15:19:02.101809+00:00,162.09 +1575,2023-05-04 15:19:02.112857+00:00,162.1 +1576,2023-05-04 15:19:02.123200+00:00,162.1 +1577,2023-05-04 15:19:02.307116+00:00,162.1 +1578,2023-05-04 15:19:02.593052+00:00,162.1 +1579,2023-05-04 15:19:02.604990+00:00,162.1 +1580,2023-05-04 15:19:02.615572+00:00,162.12 +1581,2023-05-04 15:19:02.806836+00:00,162.12 +1582,2023-05-04 15:19:03.057234+00:00,162.12 +1583,2023-05-04 15:19:03.068544+00:00,162.13 +1584,2023-05-04 15:19:03.309817+00:00,162.13 +1585,2023-05-04 15:19:03.559925+00:00,162.13 +1586,2023-05-04 15:19:03.571593+00:00,162.13 +1587,2023-05-04 15:19:03.582206+00:00,162.12 +1588,2023-05-04 15:19:03.810270+00:00,162.12 +1589,2023-05-04 15:19:04.056995+00:00,162.12 +1590,2023-05-04 15:19:04.069603+00:00,162.09 +1591,2023-05-04 15:19:04.080298+00:00,162.09 +1592,2023-05-04 15:19:04.316049+00:00,162.09 +1593,2023-05-04 15:19:04.559548+00:00,162.09 +1594,2023-05-04 15:19:04.570773+00:00,162.13 +1595,2023-05-04 15:19:04.580840+00:00,162.13 +1596,2023-05-04 15:19:04.809686+00:00,162.13 +1597,2023-05-04 15:19:05.060282+00:00,162.13 +1598,2023-05-04 15:19:05.072431+00:00,162.12 +1599,2023-05-04 15:19:05.082960+00:00,162.12 +1600,2023-05-04 15:19:05.310674+00:00,162.12 +1601,2023-05-04 15:19:05.482405+00:00,162.12 +1602,2023-05-04 15:19:05.493769+00:00,162.12 +1603,2023-05-04 15:19:05.811464+00:00,162.12 +1604,2023-05-04 15:19:06.078937+00:00,162.12 +1605,2023-05-04 15:19:06.090239+00:00,162.12 +1606,2023-05-04 15:19:06.100748+00:00,162.12 +1607,2023-05-04 15:19:06.312244+00:00,162.12 +1608,2023-05-04 15:19:06.563166+00:00,162.12 +1609,2023-05-04 15:19:06.576854+00:00,162.12 +1610,2023-05-04 15:19:06.587823+00:00,162.1 +1611,2023-05-04 15:19:07.072595+00:00,162.1 +1612,2023-05-04 15:19:07.086027+00:00,162.1 +1613,2023-05-04 15:19:07.096481+00:00,162.1 +1614,2023-05-04 15:19:07.317495+00:00,162.1 +1615,2023-05-04 15:19:07.574266+00:00,162.1 +1616,2023-05-04 15:19:07.585780+00:00,162.11 +1617,2023-05-04 15:19:07.596396+00:00,162.11 +1618,2023-05-04 15:19:07.842701+00:00,162.11 +1619,2023-05-04 15:19:08.067513+00:00,162.11 +1620,2023-05-04 15:19:08.080084+00:00,162.12 +1621,2023-05-04 15:19:08.091175+00:00,162.12 +1622,2023-05-04 15:19:08.318240+00:00,162.12 +1623,2023-05-04 15:19:08.566795+00:00,162.12 +1624,2023-05-04 15:19:08.577734+00:00,162.13 +1625,2023-05-04 15:19:08.589411+00:00,162.13 +1626,2023-05-04 15:19:08.819051+00:00,162.13 +1627,2023-05-04 15:19:09.067506+00:00,162.13 +1628,2023-05-04 15:19:09.078766+00:00,162.17 +1629,2023-05-04 15:19:09.343965+00:00,162.17 +1630,2023-05-04 15:19:09.567956+00:00,162.17 +1631,2023-05-04 15:19:09.579835+00:00,162.17 +1632,2023-05-04 15:19:09.590463+00:00,162.17 +1633,2023-05-04 15:19:09.818237+00:00,162.17 +1634,2023-05-04 15:19:10.078133+00:00,162.17 +1635,2023-05-04 15:19:10.089714+00:00,162.15 +1636,2023-05-04 15:19:10.100922+00:00,162.15 +1637,2023-05-04 15:19:10.356403+00:00,162.15 +1638,2023-05-04 15:19:10.628531+00:00,162.15 +1639,2023-05-04 15:19:10.639959+00:00,162.15 +1640,2023-05-04 15:19:10.651049+00:00,162.13 +1641,2023-05-04 15:19:10.823620+00:00,162.13 +1642,2023-05-04 15:19:11.073791+00:00,162.12 +1643,2023-05-04 15:19:11.085356+00:00,162.12 +1644,2023-05-04 15:19:11.325696+00:00,162.12 +1645,2023-05-04 15:19:11.571451+00:00,162.12 +1646,2023-05-04 15:19:11.583148+00:00,162.14 +1647,2023-05-04 15:19:11.593198+00:00,162.14 +1648,2023-05-04 15:19:12.070292+00:00,162.14 +1649,2023-05-04 15:19:12.081346+00:00,162.12 +1650,2023-05-04 15:19:12.091269+00:00,162.12 +1651,2023-05-04 15:19:12.373695+00:00,162.12 +1652,2023-05-04 15:19:12.574570+00:00,162.12 +1653,2023-05-04 15:19:12.586742+00:00,162.12 +1654,2023-05-04 15:19:12.598615+00:00,162.14 +1655,2023-05-04 15:19:13.077458+00:00,162.14 +1656,2023-05-04 15:19:13.090842+00:00,162.14 +1657,2023-05-04 15:19:13.101792+00:00,162.15 +1658,2023-05-04 15:19:13.334150+00:00,162.15 +1659,2023-05-04 15:19:13.600709+00:00,162.15 +1660,2023-05-04 15:19:13.611113+00:00,162.1 +1661,2023-05-04 15:19:13.621498+00:00,162.1 +1662,2023-05-04 15:19:13.877164+00:00,162.1 +1663,2023-05-04 15:19:14.075955+00:00,162.1 +1664,2023-05-04 15:19:14.087545+00:00,162.11 +1665,2023-05-04 15:19:14.099302+00:00,162.11 +1666,2023-05-04 15:19:14.341332+00:00,162.11 +1667,2023-05-04 15:19:14.578391+00:00,162.11 +1668,2023-05-04 15:19:14.590837+00:00,162.11 +1669,2023-05-04 15:19:14.602493+00:00,162.13 +1670,2023-05-04 15:19:14.836060+00:00,162.13 +1671,2023-05-04 15:19:15.079525+00:00,162.13 +1672,2023-05-04 15:19:15.337646+00:00,162.13 +1673,2023-05-04 15:19:15.349090+00:00,162.15 +1674,2023-05-04 15:19:15.358977+00:00,162.15 +1675,2023-05-04 15:19:15.677763+00:00,162.15 +1676,2023-05-04 15:19:15.761186+00:00,162.15 +1677,2023-05-04 15:19:15.772310+00:00,162.16 +1678,2023-05-04 15:19:15.784796+00:00,162.16 +1679,2023-05-04 15:19:16.094260+00:00,162.16 +1680,2023-05-04 15:19:16.333690+00:00,162.16 +1681,2023-05-04 15:19:16.345398+00:00,162.17 +1682,2023-05-04 15:19:16.357972+00:00,162.17 +1683,2023-05-04 15:19:16.580835+00:00,162.17 +1684,2023-05-04 15:19:16.842366+00:00,162.17 +1685,2023-05-04 15:19:16.853565+00:00,162.17 +1686,2023-05-04 15:19:16.867398+00:00,162.15 +1687,2023-05-04 15:19:17.081970+00:00,162.15 +1688,2023-05-04 15:19:17.338997+00:00,162.15 +1689,2023-05-04 15:19:17.349970+00:00,162.15 +1690,2023-05-04 15:19:17.360284+00:00,162.13 +1691,2023-05-04 15:19:17.583191+00:00,162.13 +1692,2023-05-04 15:19:17.750540+00:00,162.13 +1693,2023-05-04 15:19:17.762507+00:00,162.12 +1694,2023-05-04 15:19:17.773873+00:00,162.12 +1695,2023-05-04 15:19:18.085775+00:00,162.12 +1696,2023-05-04 15:19:18.338399+00:00,162.12 +1697,2023-05-04 15:19:18.351370+00:00,162.11 +1698,2023-05-04 15:19:18.836741+00:00,162.11 +1699,2023-05-04 15:19:18.849198+00:00,162.13 +1700,2023-05-04 15:19:19.085012+00:00,162.13 +1701,2023-05-04 15:19:19.335447+00:00,162.13 +1702,2023-05-04 15:19:19.350026+00:00,162.13 +1703,2023-05-04 15:19:19.593275+00:00,162.13 +1704,2023-05-04 15:19:19.837173+00:00,162.13 +1705,2023-05-04 15:19:19.849981+00:00,162.12 +1706,2023-05-04 15:19:19.860787+00:00,162.12 +1707,2023-05-04 15:19:20.348882+00:00,162.12 +1708,2023-05-04 15:19:20.360213+00:00,162.14 +1709,2023-05-04 15:19:20.601521+00:00,162.14 +1710,2023-05-04 15:19:20.863545+00:00,162.14 +1711,2023-05-04 15:19:20.875275+00:00,162.14 +1712,2023-05-04 15:19:20.886266+00:00,162.12 +1713,2023-05-04 15:19:21.089783+00:00,162.12 +1714,2023-05-04 15:19:21.339273+00:00,162.12 +1715,2023-05-04 15:19:21.350888+00:00,162.15 +1716,2023-05-04 15:19:21.364213+00:00,162.15 +1717,2023-05-04 15:19:21.647727+00:00,162.15 +1718,2023-05-04 15:19:21.840306+00:00,162.15 +1719,2023-05-04 15:19:21.852546+00:00,162.15 +1720,2023-05-04 15:19:21.865756+00:00,162.14 +1721,2023-05-04 15:19:22.341440+00:00,162.14 +1722,2023-05-04 15:19:22.591729+00:00,162.14 +1723,2023-05-04 15:19:22.602973+00:00,162.12 +1724,2023-05-04 15:19:22.614997+00:00,162.12 +1725,2023-05-04 15:19:23.093344+00:00,162.12 +1726,2023-05-04 15:19:23.105940+00:00,162.12 +1727,2023-05-04 15:19:23.117059+00:00,162.11 +1728,2023-05-04 15:19:23.354513+00:00,162.11 +1729,2023-05-04 15:19:23.510028+00:00,162.11 +1730,2023-05-04 15:19:23.522836+00:00,162.11 +1731,2023-05-04 15:19:23.535819+00:00,162.13 +1732,2023-05-04 15:19:24.097229+00:00,162.13 +1733,2023-05-04 15:19:24.109966+00:00,162.1 +1734,2023-05-04 15:19:24.121997+00:00,162.1 +1735,2023-05-04 15:19:24.347058+00:00,162.1 +1736,2023-05-04 15:19:24.600276+00:00,162.1 +1737,2023-05-04 15:19:24.612006+00:00,162.06 +1738,2023-05-04 15:19:25.096017+00:00,162.06 +1739,2023-05-04 15:19:25.107865+00:00,162.06 +1740,2023-05-04 15:19:25.119028+00:00,162.08 +1741,2023-05-04 15:19:25.350435+00:00,162.08 +1742,2023-05-04 15:19:25.596108+00:00,162.08 +1743,2023-05-04 15:19:25.608599+00:00,162.08 +1744,2023-05-04 15:19:25.619665+00:00,162.08 +1745,2023-05-04 15:19:25.846194+00:00,162.08 +1746,2023-05-04 15:19:26.099755+00:00,162.08 +1747,2023-05-04 15:19:26.113046+00:00,162.08 +1748,2023-05-04 15:19:26.125329+00:00,162.1 +1749,2023-05-04 15:19:26.362395+00:00,162.1 +1750,2023-05-04 15:19:26.597516+00:00,162.1 +1751,2023-05-04 15:19:26.609707+00:00,162.1 +1752,2023-05-04 15:19:26.620869+00:00,162.06 +1753,2023-05-04 15:19:27.104868+00:00,162.06 +1754,2023-05-04 15:19:27.117254+00:00,162.1 +1755,2023-05-04 15:19:27.360572+00:00,162.1 +1756,2023-05-04 15:19:27.517767+00:00,162.1 +1757,2023-05-04 15:19:27.531474+00:00,162.09 +1758,2023-05-04 15:19:28.101861+00:00,162.09 +1759,2023-05-04 15:19:28.114818+00:00,162.13 +1760,2023-05-04 15:19:28.126521+00:00,162.13 +1761,2023-05-04 15:19:28.353055+00:00,162.13 +1762,2023-05-04 15:19:28.521172+00:00,162.14 +1763,2023-05-04 15:19:28.535783+00:00,162.14 +1764,2023-05-04 15:19:28.851428+00:00,162.14 +1765,2023-05-04 15:19:29.103841+00:00,162.14 +1766,2023-05-04 15:19:29.117782+00:00,162.14 +1767,2023-05-04 15:19:29.130073+00:00,162.12 +1768,2023-05-04 15:19:29.353188+00:00,162.12 +1769,2023-05-04 15:19:29.604591+00:00,162.12 +1770,2023-05-04 15:19:29.617445+00:00,162.12 +1771,2023-05-04 15:19:29.628721+00:00,162.12 +1772,2023-05-04 15:19:29.856214+00:00,162.12 +1773,2023-05-04 15:19:30.109655+00:00,162.12 +1774,2023-05-04 15:19:30.122233+00:00,162.12 +1775,2023-05-04 15:19:30.134198+00:00,162.1 +1776,2023-05-04 15:19:30.375330+00:00,162.1 +1777,2023-05-04 15:19:30.607083+00:00,162.1 +1778,2023-05-04 15:19:30.619694+00:00,162.09 +1779,2023-05-04 15:19:30.631772+00:00,162.09 +1780,2023-05-04 15:19:30.857444+00:00,162.09 +1781,2023-05-04 15:19:31.106487+00:00,162.09 +1782,2023-05-04 15:19:31.118235+00:00,162.08 +1783,2023-05-04 15:19:31.131622+00:00,162.08 +1784,2023-05-04 15:19:31.356354+00:00,162.08 +1785,2023-05-04 15:19:31.607469+00:00,162.08 +1786,2023-05-04 15:19:31.619942+00:00,162.08 +1787,2023-05-04 15:19:31.631667+00:00,162.12 +1788,2023-05-04 15:19:32.108715+00:00,162.12 +1789,2023-05-04 15:19:32.121275+00:00,162.13 +1790,2023-05-04 15:19:32.132997+00:00,162.13 +1791,2023-05-04 15:19:32.359718+00:00,162.13 +1792,2023-05-04 15:19:32.610758+00:00,162.13 +1793,2023-05-04 15:19:32.623167+00:00,162.13 +1794,2023-05-04 15:19:32.633786+00:00,162.15 +1795,2023-05-04 15:19:32.865097+00:00,162.15 +1796,2023-05-04 15:19:33.109153+00:00,162.15 +1797,2023-05-04 15:19:33.122152+00:00,162.15 +1798,2023-05-04 15:19:33.133735+00:00,162.13 +1799,2023-05-04 15:19:33.379832+00:00,162.13 +1800,2023-05-04 15:19:33.613411+00:00,162.13 +1801,2023-05-04 15:19:33.625156+00:00,162.13 +1802,2023-05-04 15:19:33.635888+00:00,162.13 +1803,2023-05-04 15:19:34.125558+00:00,162.13 +1804,2023-05-04 15:19:34.137898+00:00,162.13 +1805,2023-05-04 15:19:34.149142+00:00,162.14 +1806,2023-05-04 15:19:34.365055+00:00,162.14 +1807,2023-05-04 15:19:34.616421+00:00,162.14 +1808,2023-05-04 15:19:34.629145+00:00,162.13 +1809,2023-05-04 15:19:34.882136+00:00,162.13 +1810,2023-05-04 15:19:35.114341+00:00,162.13 +1811,2023-05-04 15:19:35.127447+00:00,162.13 +1812,2023-05-04 15:19:35.139719+00:00,162.11 +1813,2023-05-04 15:19:35.613883+00:00,162.11 +1814,2023-05-04 15:19:35.626734+00:00,162.11 +1815,2023-05-04 15:19:35.638243+00:00,162.1 +1816,2023-05-04 15:19:36.123606+00:00,162.1 +1817,2023-05-04 15:19:36.135957+00:00,162.1 +1818,2023-05-04 15:19:36.148072+00:00,162.1 +1819,2023-05-04 15:19:36.376257+00:00,162.1 +1820,2023-05-04 15:19:36.616920+00:00,162.1 +1821,2023-05-04 15:19:36.629407+00:00,162.1 +1822,2023-05-04 15:19:36.640767+00:00,162.08 +1823,2023-05-04 15:19:36.866140+00:00,162.08 +1824,2023-05-04 15:19:37.118003+00:00,162.08 +1825,2023-05-04 15:19:37.131722+00:00,162.08 +1826,2023-05-04 15:19:37.143640+00:00,162.07 +1827,2023-05-04 15:19:37.366760+00:00,162.07 +1828,2023-05-04 15:19:37.619730+00:00,162.07 +1829,2023-05-04 15:19:37.631646+00:00,162.07 +1830,2023-05-04 15:19:37.642629+00:00,162.09 +1831,2023-05-04 15:19:38.125869+00:00,162.09 +1832,2023-05-04 15:19:38.138567+00:00,162.08 +1833,2023-05-04 15:19:38.149128+00:00,162.08 +1834,2023-05-04 15:19:38.372918+00:00,162.08 +1835,2023-05-04 15:19:38.639332+00:00,162.08 +1836,2023-05-04 15:19:38.650685+00:00,162.08 +1837,2023-05-04 15:19:38.661762+00:00,162.05 +1838,2023-05-04 15:19:39.122890+00:00,162.05 +1839,2023-05-04 15:19:39.135631+00:00,162.01 +1840,2023-05-04 15:19:39.146764+00:00,162.01 +1841,2023-05-04 15:19:39.370060+00:00,162.01 +1842,2023-05-04 15:19:39.619581+00:00,162.01 +1843,2023-05-04 15:19:39.632647+00:00,162.01 +1844,2023-05-04 15:19:39.644361+00:00,162.02 +1845,2023-05-04 15:19:39.906466+00:00,162.02 +1846,2023-05-04 15:19:40.119935+00:00,162.02 +1847,2023-05-04 15:19:40.133797+00:00,162.02 +1848,2023-05-04 15:19:40.378050+00:00,162.02 +1849,2023-05-04 15:19:40.634679+00:00,162.02 +1850,2023-05-04 15:19:40.647058+00:00,162.02 +1851,2023-05-04 15:19:40.658579+00:00,162.01 +1852,2023-05-04 15:19:40.873145+00:00,162.01 +1853,2023-05-04 15:19:41.122757+00:00,162.01 +1854,2023-05-04 15:19:41.135396+00:00,162.01 +1855,2023-05-04 15:19:41.374277+00:00,162.01 +1856,2023-05-04 15:19:41.636804+00:00,162.01 +1857,2023-05-04 15:19:41.648791+00:00,162.01 +1858,2023-05-04 15:19:41.661986+00:00,161.98 +1859,2023-05-04 15:19:42.124680+00:00,161.98 +1860,2023-05-04 15:19:42.137201+00:00,161.98 +1861,2023-05-04 15:19:42.150144+00:00,161.98 +1862,2023-05-04 15:19:42.625494+00:00,161.98 +1863,2023-05-04 15:19:42.638444+00:00,161.98 +1864,2023-05-04 15:19:42.649533+00:00,161.98 +1865,2023-05-04 15:19:42.883124+00:00,161.98 +1866,2023-05-04 15:19:43.134514+00:00,161.98 +1867,2023-05-04 15:19:43.148355+00:00,161.96 +1868,2023-05-04 15:19:43.159705+00:00,161.96 +1869,2023-05-04 15:19:43.376957+00:00,161.96 +1870,2023-05-04 15:19:43.626623+00:00,161.96 +1871,2023-05-04 15:19:43.639244+00:00,161.95 +1872,2023-05-04 15:19:43.651812+00:00,161.95 +1873,2023-05-04 15:19:43.882031+00:00,161.95 +1874,2023-05-04 15:19:44.127830+00:00,161.95 +1875,2023-05-04 15:19:44.378622+00:00,161.95 +1876,2023-05-04 15:19:44.629509+00:00,161.95 +1877,2023-05-04 15:19:44.644745+00:00,161.95 +1878,2023-05-04 15:19:44.656417+00:00,161.95 +1879,2023-05-04 15:19:44.880155+00:00,161.95 +1880,2023-05-04 15:19:45.090778+00:00,161.95 +1881,2023-05-04 15:19:45.103116+00:00,161.95 +1882,2023-05-04 15:19:45.381130+00:00,161.95 +1883,2023-05-04 15:19:45.706562+00:00,161.95 +1884,2023-05-04 15:19:45.719831+00:00,161.95 +1885,2023-05-04 15:19:45.881406+00:00,161.95 +1886,2023-05-04 15:19:46.131013+00:00,161.95 +1887,2023-05-04 15:19:46.143140+00:00,161.95 +1888,2023-05-04 15:19:46.155381+00:00,161.98 +1889,2023-05-04 15:19:46.410976+00:00,161.98 +1890,2023-05-04 15:19:46.549289+00:00,161.98 +1891,2023-05-04 15:19:46.562011+00:00,161.99 +1892,2023-05-04 15:19:46.573404+00:00,161.99 +1893,2023-05-04 15:19:46.900203+00:00,161.99 +1894,2023-05-04 15:19:47.132647+00:00,161.99 +1895,2023-05-04 15:19:47.144744+00:00,161.96 +1896,2023-05-04 15:19:47.156462+00:00,161.96 +1897,2023-05-04 15:19:47.392472+00:00,161.96 +1898,2023-05-04 15:19:47.550957+00:00,161.96 +1899,2023-05-04 15:19:47.563574+00:00,161.96 +1900,2023-05-04 15:19:47.575891+00:00,161.97 +1901,2023-05-04 15:19:48.139062+00:00,162.0 +1902,2023-05-04 15:19:48.154916+00:00,162.0 +1903,2023-05-04 15:19:48.388557+00:00,162.0 +1904,2023-05-04 15:19:48.684521+00:00,162.0 +1905,2023-05-04 15:19:48.696471+00:00,162.0 +1906,2023-05-04 15:19:48.707508+00:00,161.98 +1907,2023-05-04 15:19:49.156246+00:00,161.98 +1908,2023-05-04 15:19:49.640550+00:00,161.98 +1909,2023-05-04 15:19:49.653317+00:00,161.96 +1910,2023-05-04 15:19:49.664559+00:00,161.96 +1911,2023-05-04 15:19:49.890083+00:00,161.96 +1912,2023-05-04 15:19:50.139557+00:00,161.99 +1913,2023-05-04 15:19:50.422916+00:00,161.99 +1914,2023-05-04 15:19:50.647161+00:00,161.99 +1915,2023-05-04 15:19:50.660183+00:00,161.99 +1916,2023-05-04 15:19:50.672443+00:00,161.99 +1917,2023-05-04 15:19:50.891923+00:00,161.99 +1918,2023-05-04 15:19:51.145578+00:00,161.99 +1919,2023-05-04 15:19:51.156946+00:00,161.99 +1920,2023-05-04 15:19:51.168085+00:00,161.99 +1921,2023-05-04 15:19:51.388665+00:00,161.99 +1922,2023-05-04 15:19:51.654788+00:00,161.99 +1923,2023-05-04 15:19:51.668348+00:00,161.99 +1924,2023-05-04 15:19:51.679982+00:00,161.99 +1925,2023-05-04 15:19:51.892580+00:00,161.99 +1926,2023-05-04 15:19:52.139665+00:00,161.99 +1927,2023-05-04 15:19:52.151479+00:00,161.97 +1928,2023-05-04 15:19:52.162343+00:00,161.97 +1929,2023-05-04 15:19:52.444142+00:00,161.97 +1930,2023-05-04 15:19:52.647861+00:00,161.97 +1931,2023-05-04 15:19:52.661394+00:00,161.97 +1932,2023-05-04 15:19:52.673243+00:00,162.0 +1933,2023-05-04 15:19:53.168779+00:00,162.0 +1934,2023-05-04 15:19:53.181766+00:00,162.0 +1935,2023-05-04 15:19:53.417579+00:00,162.0 +1936,2023-05-04 15:19:53.733546+00:00,162.0 +1937,2023-05-04 15:19:53.745722+00:00,162.0 +1938,2023-05-04 15:19:54.144885+00:00,162.0 +1939,2023-05-04 15:19:54.158905+00:00,162.0 +1940,2023-05-04 15:19:54.170188+00:00,161.99 +1941,2023-05-04 15:19:54.669764+00:00,161.99 +1942,2023-05-04 15:19:54.681787+00:00,162.0 +1943,2023-05-04 15:19:55.146559+00:00,162.0 +1944,2023-05-04 15:19:55.158784+00:00,162.0 +1945,2023-05-04 15:19:55.171341+00:00,162.0 +1946,2023-05-04 15:19:55.400935+00:00,162.0 +1947,2023-05-04 15:19:55.651553+00:00,162.0 +1948,2023-05-04 15:19:55.900954+00:00,162.0 +1949,2023-05-04 15:19:55.913354+00:00,162.0 +1950,2023-05-04 15:19:55.926462+00:00,162.0 +1951,2023-05-04 15:19:56.400591+00:00,162.0 +1952,2023-05-04 15:19:56.413322+00:00,162.0 +1953,2023-05-04 15:19:56.425303+00:00,162.0 +1954,2023-05-04 15:19:56.649793+00:00,162.0 +1955,2023-05-04 15:19:56.899486+00:00,162.0 +1956,2023-05-04 15:19:56.912957+00:00,162.01 +1957,2023-05-04 15:19:56.924525+00:00,162.01 +1958,2023-05-04 15:19:57.159806+00:00,162.01 +1959,2023-05-04 15:19:57.405757+00:00,162.01 +1960,2023-05-04 15:19:57.419005+00:00,161.99 +1961,2023-05-04 15:19:57.727923+00:00,161.99 +1962,2023-05-04 15:19:57.827595+00:00,161.99 +1963,2023-05-04 15:19:57.840089+00:00,162.01 +1964,2023-05-04 15:19:57.854586+00:00,162.01 +1965,2023-05-04 15:19:58.163316+00:00,162.01 +1966,2023-05-04 15:19:58.403131+00:00,162.01 +1967,2023-05-04 15:19:58.414259+00:00,162.01 +1968,2023-05-04 15:19:58.727095+00:00,162.01 +1969,2023-05-04 15:19:58.913137+00:00,162.01 +1970,2023-05-04 15:19:58.926158+00:00,162.0 +1971,2023-05-04 15:19:59.408324+00:00,162.0 +1972,2023-05-04 15:19:59.420025+00:00,162.0 +1973,2023-05-04 15:19:59.432378+00:00,162.0 +1974,2023-05-04 15:19:59.657372+00:00,162.0 +1975,2023-05-04 15:19:59.911996+00:00,162.0 +1976,2023-05-04 15:19:59.924188+00:00,162.02 +1977,2023-05-04 15:19:59.936059+00:00,162.02 +1978,2023-05-04 15:20:00.290758+00:00,162.02 +1979,2023-05-04 15:20:00.378210+00:00,162.02 +1980,2023-05-04 15:20:00.392258+00:00,161.89 +1981,2023-05-04 15:20:00.406716+00:00,161.89 +1982,2023-05-04 15:20:00.912708+00:00,161.9 +1983,2023-05-04 15:20:00.925441+00:00,161.9 +1984,2023-05-04 15:20:01.173079+00:00,161.9 +1985,2023-05-04 15:20:01.368439+00:00,161.9 +1986,2023-05-04 15:20:01.380051+00:00,161.91 +1987,2023-05-04 15:20:01.392407+00:00,161.91 +1988,2023-05-04 15:20:01.576090+00:00,161.91 +1989,2023-05-04 15:20:01.911449+00:00,161.91 +1990,2023-05-04 15:20:01.925400+00:00,161.92 +1991,2023-05-04 15:20:02.411284+00:00,161.92 +1992,2023-05-04 15:20:02.424159+00:00,161.92 +1993,2023-05-04 15:20:02.437565+00:00,161.92 +1994,2023-05-04 15:20:02.827524+00:00,161.92 +1995,2023-05-04 15:20:02.840256+00:00,161.92 +1996,2023-05-04 15:20:02.852326+00:00,161.92 +1997,2023-05-04 15:20:03.411940+00:00,161.92 +1998,2023-05-04 15:20:03.426539+00:00,161.92 +1999,2023-05-04 15:20:03.439488+00:00,161.91 +2000,2023-05-04 15:20:03.668861+00:00,161.91 +2001,2023-05-04 15:20:03.977642+00:00,161.91 +2002,2023-05-04 15:20:03.990766+00:00,161.91 +2003,2023-05-04 15:20:04.002372+00:00,161.93 +2004,2023-05-04 15:20:04.162636+00:00,161.93 +2005,2023-05-04 15:20:04.421721+00:00,161.93 +2006,2023-05-04 15:20:04.435468+00:00,161.93 +2007,2023-05-04 15:20:04.699658+00:00,161.93 +2008,2023-05-04 15:20:04.830210+00:00,161.93 +2009,2023-05-04 15:20:04.844141+00:00,161.93 +2010,2023-05-04 15:20:04.857195+00:00,161.93 +2011,2023-05-04 15:20:05.508512+00:00,161.93 +2012,2023-05-04 15:20:05.522659+00:00,161.97 +2013,2023-05-04 15:20:05.593286+00:00,161.97 +2014,2023-05-04 15:20:05.979155+00:00,161.97 +2015,2023-05-04 15:20:05.992996+00:00,161.99 +2016,2023-05-04 15:20:06.006085+00:00,161.99 +2017,2023-05-04 15:20:06.085429+00:00,161.99 +2018,2023-05-04 15:20:06.422797+00:00,161.99 +2019,2023-05-04 15:20:06.436713+00:00,162.0 +2020,2023-05-04 15:20:06.686174+00:00,162.0 +2021,2023-05-04 15:20:06.919320+00:00,162.0 +2022,2023-05-04 15:20:06.930532+00:00,162.0 +2023,2023-05-04 15:20:07.175557+00:00,162.0 +2024,2023-05-04 15:20:07.424476+00:00,162.0 +2025,2023-05-04 15:20:07.438073+00:00,162.01 +2026,2023-05-04 15:20:07.449612+00:00,162.01 +2027,2023-05-04 15:20:07.672053+00:00,162.01 +2028,2023-05-04 15:20:07.921666+00:00,162.01 +2029,2023-05-04 15:20:07.934282+00:00,162.02 +2030,2023-05-04 15:20:07.946032+00:00,162.02 +2031,2023-05-04 15:20:08.238443+00:00,162.02 +2032,2023-05-04 15:20:08.461179+00:00,162.02 +2033,2023-05-04 15:20:08.474750+00:00,162.02 +2034,2023-05-04 15:20:08.487721+00:00,162.02 +2035,2023-05-04 15:20:08.683422+00:00,162.02 +2036,2023-05-04 15:20:08.837271+00:00,162.02 +2037,2023-05-04 15:20:08.850928+00:00,161.97 +2038,2023-05-04 15:20:08.862397+00:00,161.97 +2039,2023-05-04 15:20:09.180317+00:00,161.97 +2040,2023-05-04 15:20:09.488116+00:00,161.97 +2041,2023-05-04 15:20:09.501089+00:00,161.97 +2042,2023-05-04 15:20:09.512977+00:00,161.99 +2043,2023-05-04 15:20:09.920771+00:00,161.99 +2044,2023-05-04 15:20:09.933860+00:00,161.98 +2045,2023-05-04 15:20:09.946466+00:00,161.98 +2046,2023-05-04 15:20:10.388009+00:00,161.98 +2047,2023-05-04 15:20:10.401508+00:00,161.98 +2048,2023-05-04 15:20:10.413484+00:00,161.99 +2049,2023-05-04 15:20:10.931201+00:00,161.99 +2050,2023-05-04 15:20:10.943494+00:00,161.99 +2051,2023-05-04 15:20:10.957644+00:00,161.99 +2052,2023-05-04 15:20:11.182814+00:00,161.99 +2053,2023-05-04 15:20:11.447660+00:00,161.99 +2054,2023-05-04 15:20:11.459914+00:00,161.99 +2055,2023-05-04 15:20:11.474220+00:00,161.99 +2056,2023-05-04 15:20:11.679729+00:00,161.99 +2057,2023-05-04 15:20:11.925560+00:00,161.99 +2058,2023-05-04 15:20:11.939293+00:00,162.02 +2059,2023-05-04 15:20:12.179588+00:00,162.02 +2060,2023-05-04 15:20:12.438811+00:00,162.02 +2061,2023-05-04 15:20:12.451779+00:00,161.99 +2062,2023-05-04 15:20:12.464504+00:00,161.99 +2063,2023-05-04 15:20:12.767395+00:00,161.99 +2064,2023-05-04 15:20:12.857267+00:00,161.99 +2065,2023-05-04 15:20:12.869631+00:00,161.97 +2066,2023-05-04 15:20:12.881513+00:00,161.97 +2067,2023-05-04 15:20:13.430022+00:00,161.97 +2068,2023-05-04 15:20:13.442836+00:00,161.97 +2069,2023-05-04 15:20:13.456880+00:00,161.97 +2070,2023-05-04 15:20:13.682597+00:00,161.97 +2071,2023-05-04 15:20:13.846795+00:00,161.97 +2072,2023-05-04 15:20:13.861161+00:00,161.97 +2073,2023-05-04 15:20:14.195755+00:00,161.97 +2074,2023-05-04 15:20:14.482757+00:00,161.97 +2075,2023-05-04 15:20:14.496096+00:00,161.97 +2076,2023-05-04 15:20:14.508142+00:00,161.97 +2077,2023-05-04 15:20:14.679633+00:00,161.97 +2078,2023-05-04 15:20:14.848113+00:00,161.97 +2079,2023-05-04 15:20:14.861013+00:00,161.97 +2080,2023-05-04 15:20:15.512166+00:00,161.97 +2081,2023-05-04 15:20:15.722579+00:00,161.97 +2082,2023-05-04 15:20:15.735716+00:00,161.97 +2083,2023-05-04 15:20:15.748278+00:00,161.99 +2084,2023-05-04 15:20:15.962230+00:00,161.99 +2085,2023-05-04 15:20:16.187942+00:00,161.99 +2086,2023-05-04 15:20:16.201618+00:00,161.99 +2087,2023-05-04 15:20:16.214127+00:00,161.95 +2088,2023-05-04 15:20:16.441016+00:00,161.95 +2089,2023-05-04 15:20:16.693346+00:00,161.95 +2090,2023-05-04 15:20:16.706602+00:00,161.95 +2091,2023-05-04 15:20:16.719768+00:00,161.94 +2092,2023-05-04 15:20:16.938367+00:00,161.94 +2093,2023-05-04 15:20:17.183352+00:00,161.94 +2094,2023-05-04 15:20:17.195882+00:00,161.94 +2095,2023-05-04 15:20:17.208101+00:00,161.94 +2096,2023-05-04 15:20:17.685514+00:00,161.94 +2097,2023-05-04 15:20:17.698474+00:00,161.94 +2098,2023-05-04 15:20:17.710861+00:00,161.96 +2099,2023-05-04 15:20:18.187156+00:00,161.96 +2100,2023-05-04 15:20:18.222130+00:00,161.95 +2101,2023-05-04 15:20:18.234947+00:00,161.95 +2102,2023-05-04 15:20:18.484501+00:00,161.95 +2103,2023-05-04 15:20:18.690196+00:00,161.95 +2104,2023-05-04 15:20:18.705175+00:00,161.95 +2105,2023-05-04 15:20:18.718038+00:00,161.97 +2106,2023-05-04 15:20:18.948611+00:00,161.97 +2107,2023-05-04 15:20:19.195233+00:00,161.97 +2108,2023-05-04 15:20:19.210114+00:00,161.97 +2109,2023-05-04 15:20:19.221399+00:00,161.97 +2110,2023-05-04 15:20:19.480222+00:00,161.97 +2111,2023-05-04 15:20:19.688593+00:00,161.97 +2112,2023-05-04 15:20:19.702898+00:00,161.97 +2113,2023-05-04 15:20:19.714477+00:00,161.95 +2114,2023-05-04 15:20:19.940868+00:00,161.95 +2115,2023-05-04 15:20:20.190525+00:00,161.95 +2116,2023-05-04 15:20:20.203196+00:00,161.96 +2117,2023-05-04 15:20:20.700407+00:00,161.96 +2118,2023-05-04 15:20:20.714049+00:00,161.96 +2119,2023-05-04 15:20:20.727125+00:00,161.99 +2120,2023-05-04 15:20:20.947391+00:00,161.99 +2121,2023-05-04 15:20:21.196646+00:00,161.99 +2122,2023-05-04 15:20:21.210377+00:00,161.97 +2123,2023-05-04 15:20:21.222965+00:00,161.97 +2124,2023-05-04 15:20:21.691309+00:00,161.97 +2125,2023-05-04 15:20:21.705140+00:00,161.95 +2126,2023-05-04 15:20:22.025789+00:00,161.95 +2127,2023-05-04 15:20:22.200112+00:00,161.95 +2128,2023-05-04 15:20:22.443980+00:00,161.95 +2129,2023-05-04 15:20:22.458468+00:00,161.96 +2130,2023-05-04 15:20:22.471533+00:00,161.96 +2131,2023-05-04 15:20:22.697743+00:00,161.96 +2132,2023-05-04 15:20:22.945338+00:00,161.96 +2133,2023-05-04 15:20:22.957696+00:00,161.95 +2134,2023-05-04 15:20:22.970181+00:00,161.95 +2135,2023-05-04 15:20:23.196952+00:00,161.95 +2136,2023-05-04 15:20:23.452808+00:00,161.95 +2137,2023-05-04 15:20:23.466510+00:00,161.95 +2138,2023-05-04 15:20:23.479273+00:00,161.93 +2139,2023-05-04 15:20:23.707751+00:00,161.93 +2140,2023-05-04 15:20:23.950554+00:00,161.93 +2141,2023-05-04 15:20:23.963649+00:00,161.93 +2142,2023-05-04 15:20:23.977659+00:00,161.94 +2143,2023-05-04 15:20:24.452430+00:00,161.94 +2144,2023-05-04 15:20:24.465387+00:00,161.94 +2145,2023-05-04 15:20:24.478429+00:00,161.93 +2146,2023-05-04 15:20:24.699041+00:00,161.93 +2147,2023-05-04 15:20:24.953412+00:00,161.93 +2148,2023-05-04 15:20:24.986184+00:00,161.92 +2149,2023-05-04 15:20:25.293692+00:00,161.92 +2150,2023-05-04 15:20:25.377474+00:00,161.92 +2151,2023-05-04 15:20:25.390789+00:00,161.92 +2152,2023-05-04 15:20:25.402892+00:00,161.91 +2153,2023-05-04 15:20:25.618360+00:00,161.91 +2154,2023-05-04 15:20:25.959447+00:00,161.91 +2155,2023-05-04 15:20:25.972486+00:00,161.91 +2156,2023-05-04 15:20:25.985572+00:00,161.9 +2157,2023-05-04 15:20:26.202203+00:00,161.9 +2158,2023-05-04 15:20:26.478572+00:00,161.9 +2159,2023-05-04 15:20:26.491497+00:00,161.9 +2160,2023-05-04 15:20:26.504010+00:00,161.9 +2161,2023-05-04 15:20:26.741557+00:00,161.9 +2162,2023-05-04 15:20:26.949836+00:00,161.9 +2163,2023-05-04 15:20:26.963455+00:00,161.88 +2164,2023-05-04 15:20:26.975883+00:00,161.88 +2165,2023-05-04 15:20:27.203963+00:00,161.88 +2166,2023-05-04 15:20:27.452746+00:00,161.88 +2167,2023-05-04 15:20:27.466514+00:00,161.88 +2168,2023-05-04 15:20:27.478366+00:00,161.9 +2169,2023-05-04 15:20:27.707122+00:00,161.9 +2170,2023-05-04 15:20:27.956079+00:00,161.9 +2171,2023-05-04 15:20:27.971126+00:00,161.9 +2172,2023-05-04 15:20:27.984832+00:00,161.91 +2173,2023-05-04 15:20:28.203978+00:00,161.91 +2174,2023-05-04 15:20:28.457846+00:00,161.91 +2175,2023-05-04 15:20:28.471775+00:00,161.94 +2176,2023-05-04 15:20:28.485191+00:00,161.94 +2177,2023-05-04 15:20:28.953997+00:00,161.94 +2178,2023-05-04 15:20:28.967259+00:00,161.97 +2179,2023-05-04 15:20:28.980036+00:00,161.97 +2180,2023-05-04 15:20:29.206184+00:00,161.97 +2181,2023-05-04 15:20:29.459906+00:00,161.97 +2182,2023-05-04 15:20:29.473012+00:00,161.97 +2183,2023-05-04 15:20:29.486460+00:00,161.97 +2184,2023-05-04 15:20:29.710332+00:00,161.97 +2185,2023-05-04 15:20:29.956037+00:00,161.97 +2186,2023-05-04 15:20:29.968973+00:00,161.98 +2187,2023-05-04 15:20:29.981582+00:00,161.98 +2188,2023-05-04 15:20:30.207235+00:00,161.98 +2189,2023-05-04 15:20:30.378664+00:00,161.98 +2190,2023-05-04 15:20:30.391944+00:00,161.98 +2191,2023-05-04 15:20:30.404390+00:00,161.99 +2192,2023-05-04 15:20:30.625291+00:00,161.99 +2193,2023-05-04 15:20:30.875467+00:00,161.99 +2194,2023-05-04 15:20:30.887985+00:00,162.0 +2195,2023-05-04 15:20:30.902673+00:00,162.0 +2196,2023-05-04 15:20:31.211841+00:00,162.0 +2197,2023-05-04 15:20:31.458430+00:00,162.0 +2198,2023-05-04 15:20:31.472281+00:00,162.0 +2199,2023-05-04 15:20:31.485440+00:00,162.01 +2200,2023-05-04 15:20:31.710184+00:00,162.01 +2201,2023-05-04 15:20:31.961033+00:00,162.01 +2202,2023-05-04 15:20:31.974647+00:00,162.01 +2203,2023-05-04 15:20:32.492567+00:00,162.01 +2204,2023-05-04 15:20:32.505626+00:00,162.01 +2205,2023-05-04 15:20:32.741241+00:00,162.01 +2206,2023-05-04 15:20:32.878068+00:00,162.01 +2207,2023-05-04 15:20:32.893015+00:00,161.97 +2208,2023-05-04 15:20:32.905618+00:00,161.97 +2209,2023-05-04 15:20:33.229287+00:00,161.97 +2210,2023-05-04 15:20:33.462043+00:00,161.97 +2211,2023-05-04 15:20:33.475730+00:00,161.97 +2212,2023-05-04 15:20:33.488854+00:00,162.0 +2213,2023-05-04 15:20:33.904064+00:00,162.0 +2214,2023-05-04 15:20:33.917432+00:00,161.98 +2215,2023-05-04 15:20:33.930385+00:00,161.98 +2216,2023-05-04 15:20:34.212285+00:00,161.98 +2217,2023-05-04 15:20:34.465499+00:00,161.98 +2218,2023-05-04 15:20:34.478101+00:00,161.98 +2219,2023-05-04 15:20:34.772927+00:00,161.98 +2220,2023-05-04 15:20:34.966604+00:00,161.98 +2221,2023-05-04 15:20:34.979497+00:00,161.96 +2222,2023-05-04 15:20:34.992510+00:00,161.96 +2223,2023-05-04 15:20:35.216521+00:00,161.96 +2224,2023-05-04 15:20:35.502084+00:00,161.96 +2225,2023-05-04 15:20:35.783185+00:00,161.96 +2226,2023-05-04 15:20:35.796722+00:00,161.96 +2227,2023-05-04 15:20:35.809607+00:00,161.96 +2228,2023-05-04 15:20:36.227362+00:00,161.96 +2229,2023-05-04 15:20:36.241086+00:00,161.98 +2230,2023-05-04 15:20:36.253061+00:00,161.98 +2231,2023-05-04 15:20:36.475327+00:00,161.98 +2232,2023-05-04 15:20:36.736533+00:00,161.98 +2233,2023-05-04 15:20:36.750058+00:00,161.98 +2234,2023-05-04 15:20:36.762790+00:00,161.97 +2235,2023-05-04 15:20:37.326358+00:00,161.97 +2236,2023-05-04 15:20:37.342833+00:00,161.98 +2237,2023-05-04 15:20:37.355338+00:00,161.98 +2238,2023-05-04 15:20:37.418686+00:00,161.98 +2239,2023-05-04 15:20:37.730030+00:00,161.98 +2240,2023-05-04 15:20:37.743489+00:00,161.98 +2241,2023-05-04 15:20:37.756301+00:00,161.96 +2242,2023-05-04 15:20:37.971062+00:00,161.96 +2243,2023-05-04 15:20:38.221803+00:00,161.96 +2244,2023-05-04 15:20:38.235205+00:00,161.96 +2245,2023-05-04 15:20:38.248550+00:00,161.95 +2246,2023-05-04 15:20:38.523125+00:00,161.95 +2247,2023-05-04 15:20:38.720847+00:00,161.95 +2248,2023-05-04 15:20:38.735048+00:00,161.95 +2249,2023-05-04 15:20:38.749270+00:00,161.93 +2250,2023-05-04 15:20:38.998788+00:00,161.93 +2251,2023-05-04 15:20:39.223070+00:00,161.93 +2252,2023-05-04 15:20:39.237170+00:00,161.94 +2253,2023-05-04 15:20:39.481875+00:00,161.94 +2254,2023-05-04 15:20:39.722266+00:00,161.94 +2255,2023-05-04 15:20:39.735770+00:00,161.95 +2256,2023-05-04 15:20:40.306939+00:00,161.95 +2257,2023-05-04 15:20:40.321632+00:00,161.95 +2258,2023-05-04 15:20:40.333782+00:00,161.91 +2259,2023-05-04 15:20:40.392067+00:00,161.91 +2260,2023-05-04 15:20:40.725494+00:00,161.94 +2261,2023-05-04 15:20:40.738718+00:00,161.94 +2262,2023-05-04 15:20:40.975411+00:00,161.94 +2263,2023-05-04 15:20:41.224632+00:00,161.94 +2264,2023-05-04 15:20:41.238211+00:00,161.94 +2265,2023-05-04 15:20:41.250793+00:00,161.92 +2266,2023-05-04 15:20:41.477703+00:00,161.92 +2267,2023-05-04 15:20:41.724876+00:00,161.92 +2268,2023-05-04 15:20:41.738094+00:00,161.93 +2269,2023-05-04 15:20:41.751200+00:00,161.93 +2270,2023-05-04 15:20:41.988780+00:00,161.93 +2271,2023-05-04 15:20:42.228305+00:00,161.93 +2272,2023-05-04 15:20:42.242636+00:00,161.94 +2273,2023-05-04 15:20:42.255638+00:00,161.94 +2274,2023-05-04 15:20:42.559970+00:00,161.94 +2275,2023-05-04 15:20:42.707764+00:00,161.94 +2276,2023-05-04 15:20:42.720235+00:00,161.95 +2277,2023-05-04 15:20:43.053655+00:00,161.95 +2278,2023-05-04 15:20:43.231468+00:00,161.95 +2279,2023-05-04 15:20:43.246555+00:00,161.94 +2280,2023-05-04 15:20:43.259316+00:00,161.94 +2281,2023-05-04 15:20:43.731711+00:00,161.94 +2282,2023-05-04 15:20:43.745821+00:00,161.94 +2283,2023-05-04 15:20:43.759487+00:00,161.97 +2284,2023-05-04 15:20:44.232654+00:00,161.97 +2285,2023-05-04 15:20:44.246921+00:00,161.97 +2286,2023-05-04 15:20:44.259536+00:00,161.95 +2287,2023-05-04 15:20:44.480422+00:00,161.95 +2288,2023-05-04 15:20:44.737072+00:00,161.94 +2289,2023-05-04 15:20:44.750575+00:00,161.94 +2290,2023-05-04 15:20:44.988725+00:00,161.94 +2291,2023-05-04 15:20:45.233368+00:00,161.94 +2292,2023-05-04 15:20:45.246750+00:00,161.96 +2293,2023-05-04 15:20:45.259645+00:00,161.96 +2294,2023-05-04 15:20:45.482810+00:00,161.96 +2295,2023-05-04 15:20:45.734468+00:00,161.96 +2296,2023-05-04 15:20:45.749067+00:00,161.96 +2297,2023-05-04 15:20:45.761631+00:00,161.96 +2298,2023-05-04 15:20:45.992957+00:00,161.96 +2299,2023-05-04 15:20:46.261766+00:00,161.96 +2300,2023-05-04 15:20:46.275163+00:00,161.96 +2301,2023-05-04 15:20:46.289064+00:00,161.97 +2302,2023-05-04 15:20:46.486620+00:00,161.97 +2303,2023-05-04 15:20:46.734192+00:00,161.97 +2304,2023-05-04 15:20:46.748831+00:00,161.97 +2305,2023-05-04 15:20:46.761775+00:00,161.98 +2306,2023-05-04 15:20:47.023350+00:00,161.98 +2307,2023-05-04 15:20:47.249970+00:00,161.98 +2308,2023-05-04 15:20:47.263912+00:00,161.98 +2309,2023-05-04 15:20:47.276090+00:00,161.95 +2310,2023-05-04 15:20:47.514518+00:00,161.95 +2311,2023-05-04 15:20:47.743036+00:00,161.95 +2312,2023-05-04 15:20:47.756264+00:00,161.96 +2313,2023-05-04 15:20:47.769237+00:00,161.96 +2314,2023-05-04 15:20:47.987399+00:00,161.96 +2315,2023-05-04 15:20:48.736184+00:00,161.96 +2316,2023-05-04 15:20:48.749005+00:00,161.96 +2317,2023-05-04 15:20:48.763099+00:00,161.97 +2318,2023-05-04 15:20:48.993810+00:00,161.97 +2319,2023-05-04 15:20:49.238187+00:00,161.97 +2320,2023-05-04 15:20:49.251850+00:00,161.97 +2321,2023-05-04 15:20:49.265362+00:00,162.01 +2322,2023-05-04 15:20:49.491458+00:00,162.01 +2323,2023-05-04 15:20:49.744947+00:00,162.01 +2324,2023-05-04 15:20:49.758523+00:00,162.01 +2325,2023-05-04 15:20:49.771609+00:00,162.0 +2326,2023-05-04 15:20:49.994402+00:00,162.0 +2327,2023-05-04 15:20:50.243690+00:00,162.0 +2328,2023-05-04 15:20:50.257549+00:00,161.99 +2329,2023-05-04 15:20:50.270448+00:00,161.99 +2330,2023-05-04 15:20:50.778524+00:00,161.99 +2331,2023-05-04 15:20:50.792418+00:00,161.99 +2332,2023-05-04 15:20:50.806626+00:00,162.0 +2333,2023-05-04 15:20:51.248748+00:00,162.0 +2334,2023-05-04 15:20:51.262785+00:00,162.02 +2335,2023-05-04 15:20:51.275930+00:00,162.02 +2336,2023-05-04 15:20:51.742513+00:00,162.02 +2337,2023-05-04 15:20:51.756049+00:00,162.02 +2338,2023-05-04 15:20:51.768586+00:00,162.02 +2339,2023-05-04 15:20:52.241856+00:00,162.02 +2340,2023-05-04 15:20:52.256626+00:00,162.02 +2341,2023-05-04 15:20:52.269686+00:00,162.01 +2342,2023-05-04 15:20:52.496703+00:00,162.01 +2343,2023-05-04 15:20:52.746204+00:00,162.01 +2344,2023-05-04 15:20:52.760742+00:00,162.01 +2345,2023-05-04 15:20:52.773170+00:00,162.01 +2346,2023-05-04 15:20:52.912573+00:00,162.01 +2347,2023-05-04 15:20:53.306614+00:00,162.01 +2348,2023-05-04 15:20:53.320818+00:00,162.01 +2349,2023-05-04 15:20:53.333349+00:00,161.99 +2350,2023-05-04 15:20:53.502055+00:00,161.99 +2351,2023-05-04 15:20:53.752181+00:00,161.99 +2352,2023-05-04 15:20:53.767930+00:00,162.0 +2353,2023-05-04 15:20:53.783194+00:00,162.0 +2354,2023-05-04 15:20:54.005286+00:00,162.0 +2355,2023-05-04 15:20:54.250995+00:00,162.0 +2356,2023-05-04 15:20:54.265999+00:00,162.02 +2357,2023-05-04 15:20:54.280384+00:00,162.02 +2358,2023-05-04 15:20:54.503290+00:00,162.02 +2359,2023-05-04 15:20:54.518151+00:00,162.02 +2360,2023-05-04 15:20:54.762615+00:00,162.02 +2361,2023-05-04 15:20:54.777737+00:00,162.01 +2362,2023-05-04 15:20:54.790935+00:00,162.01 +2363,2023-05-04 15:20:55.002381+00:00,162.01 +2364,2023-05-04 15:20:55.250384+00:00,162.01 +2365,2023-05-04 15:20:55.266199+00:00,162.01 +2366,2023-05-04 15:20:55.279798+00:00,162.03 +2367,2023-05-04 15:20:55.753103+00:00,162.03 +2368,2023-05-04 15:20:55.766315+00:00,162.03 +2369,2023-05-04 15:20:55.781355+00:00,162.0 +2370,2023-05-04 15:20:56.252498+00:00,162.0 +2371,2023-05-04 15:20:56.267411+00:00,162.0 +2372,2023-05-04 15:20:56.280051+00:00,162.03 +2373,2023-05-04 15:20:56.507224+00:00,162.03 +2374,2023-05-04 15:20:56.752885+00:00,162.03 +2375,2023-05-04 15:20:56.767914+00:00,162.03 +2376,2023-05-04 15:20:56.782085+00:00,162.04 +2377,2023-05-04 15:20:57.194322+00:00,162.04 +2378,2023-05-04 15:20:57.208588+00:00,162.05 +2379,2023-05-04 15:20:57.222374+00:00,162.05 +2380,2023-05-04 15:20:57.774946+00:00,162.05 +2381,2023-05-04 15:20:57.789033+00:00,162.02 +2382,2023-05-04 15:20:57.801986+00:00,162.02 +2383,2023-05-04 15:20:58.007929+00:00,162.02 +2384,2023-05-04 15:20:58.258276+00:00,162.02 +2385,2023-05-04 15:20:58.272224+00:00,162.05 +2386,2023-05-04 15:20:58.508102+00:00,162.05 +2387,2023-05-04 15:20:58.729872+00:00,162.05 +2388,2023-05-04 15:20:58.744130+00:00,162.03 +2389,2023-05-04 15:20:59.008395+00:00,162.03 +2390,2023-05-04 15:20:59.268018+00:00,162.03 +2391,2023-05-04 15:20:59.281274+00:00,162.03 +2392,2023-05-04 15:20:59.771212+00:00,162.03 +2393,2023-05-04 15:20:59.784555+00:00,162.02 +2394,2023-05-04 15:20:59.797726+00:00,162.02 +2395,2023-05-04 15:21:00.010350+00:00,162.02 +2396,2023-05-04 15:21:00.260372+00:00,162.02 +2397,2023-05-04 15:21:00.273911+00:00,162.02 +2398,2023-05-04 15:21:00.288188+00:00,162.04 +2399,2023-05-04 15:21:00.514743+00:00,162.04 +2400,2023-05-04 15:21:00.763210+00:00,162.04 +2401,2023-05-04 15:21:00.777548+00:00,162.01 +2402,2023-05-04 15:21:01.025822+00:00,162.01 +2403,2023-05-04 15:21:01.267869+00:00,162.01 +2404,2023-05-04 15:21:01.281028+00:00,162.0 +2405,2023-05-04 15:21:01.767899+00:00,162.0 +2406,2023-05-04 15:21:01.781315+00:00,162.0 +2407,2023-05-04 15:21:01.794378+00:00,162.0 +2408,2023-05-04 15:21:02.280474+00:00,162.0 +2409,2023-05-04 15:21:02.295131+00:00,162.01 +2410,2023-05-04 15:21:02.310778+00:00,162.01 +2411,2023-05-04 15:21:02.561978+00:00,162.01 +2412,2023-05-04 15:21:02.714576+00:00,162.01 +2413,2023-05-04 15:21:02.729366+00:00,162.01 +2414,2023-05-04 15:21:02.742888+00:00,162.03 +2415,2023-05-04 15:21:03.266482+00:00,162.03 +2416,2023-05-04 15:21:03.280987+00:00,162.03 +2417,2023-05-04 15:21:03.294442+00:00,162.04 +2418,2023-05-04 15:21:03.536239+00:00,162.04 +2419,2023-05-04 15:21:03.766014+00:00,162.04 +2420,2023-05-04 15:21:03.779405+00:00,162.01 +2421,2023-05-04 15:21:03.792966+00:00,162.01 +2422,2023-05-04 15:21:04.325560+00:00,162.03 +2423,2023-05-04 15:21:04.340052+00:00,162.03 +2424,2023-05-04 15:21:04.768089+00:00,162.03 +2425,2023-05-04 15:21:05.019189+00:00,162.03 +2426,2023-05-04 15:21:05.031698+00:00,162.03 +2427,2023-05-04 15:21:05.044934+00:00,162.02 +2428,2023-05-04 15:21:05.516384+00:00,162.02 +2429,2023-05-04 15:21:05.530081+00:00,162.02 +2430,2023-05-04 15:21:05.543555+00:00,162.01 +2431,2023-05-04 15:21:05.810792+00:00,162.01 +2432,2023-05-04 15:21:06.019496+00:00,162.01 +2433,2023-05-04 15:21:06.035118+00:00,162.04 +2434,2023-05-04 15:21:06.530475+00:00,162.04 +2435,2023-05-04 15:21:06.544686+00:00,162.04 +2436,2023-05-04 15:21:06.558518+00:00,162.06 +2437,2023-05-04 15:21:06.785736+00:00,162.06 +2438,2023-05-04 15:21:07.023817+00:00,162.06 +2439,2023-05-04 15:21:07.038078+00:00,162.07 +2440,2023-05-04 15:21:07.369724+00:00,162.07 +2441,2023-05-04 15:21:07.452403+00:00,162.07 +2442,2023-05-04 15:21:07.464748+00:00,162.07 +2443,2023-05-04 15:21:07.477713+00:00,162.08 +2444,2023-05-04 15:21:08.058980+00:00,162.08 +2445,2023-05-04 15:21:08.074220+00:00,162.06 +2446,2023-05-04 15:21:08.272373+00:00,162.06 +2447,2023-05-04 15:21:08.674041+00:00,162.06 +2448,2023-05-04 15:21:08.687761+00:00,162.06 +2449,2023-05-04 15:21:08.701778+00:00,162.07 +2450,2023-05-04 15:21:08.758984+00:00,162.07 +2451,2023-05-04 15:21:08.938606+00:00,162.07 +2452,2023-05-04 15:21:08.954453+00:00,162.09 +2453,2023-05-04 15:21:08.968360+00:00,162.09 +2454,2023-05-04 15:21:09.522262+00:00,162.09 +2455,2023-05-04 15:21:09.535965+00:00,162.09 +2456,2023-05-04 15:21:09.548780+00:00,162.07 +2457,2023-05-04 15:21:09.771336+00:00,162.07 +2458,2023-05-04 15:21:10.026051+00:00,162.07 +2459,2023-05-04 15:21:10.039545+00:00,162.08 +2460,2023-05-04 15:21:10.339107+00:00,162.08 +2461,2023-05-04 15:21:10.564931+00:00,162.08 +2462,2023-05-04 15:21:10.578956+00:00,162.08 +2463,2023-05-04 15:21:10.594064+00:00,162.16 +2464,2023-05-04 15:21:10.789549+00:00,162.16 diff --git a/examples/4_line_indicators/line_indicators.png b/examples/4_line_indicators/line_indicators.png new file mode 100644 index 0000000..3d84f07 Binary files /dev/null and b/examples/4_line_indicators/line_indicators.png differ diff --git a/examples/4_line_indicators/line_indicators.py b/examples/4_line_indicators/line_indicators.py new file mode 100644 index 0000000..0b7e3bb --- /dev/null +++ b/examples/4_line_indicators/line_indicators.py @@ -0,0 +1,26 @@ +import pandas as pd +from lightweight_charts import Chart + + +def calculate_sma(data: pd.DataFrame, period: int = 50): + def avg(d: pd.DataFrame): + return d['close'].mean() + result = [] + for i in range(period - 1, len(data)): + val = avg(data.iloc[i - period + 1:i]) + result.append({'time': data.iloc[i]['date'], 'value': val}) + return pd.DataFrame(result) + + +if __name__ == '__main__': + + chart = Chart() + + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + line = chart.create_line() + sma_data = calculate_sma(df) + line.set(sma_data) + + chart.show(block=True) diff --git a/examples/4_line_indicators/ohlcv.csv b/examples/4_line_indicators/ohlcv.csv new file mode 100644 index 0000000..57e4739 --- /dev/null +++ b/examples/4_line_indicators/ohlcv.csv @@ -0,0 +1,2982 @@ +,date,open,high,low,close,volume +0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 +1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 +2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 +3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 +4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 +5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 +6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 +7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 +8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 +9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 +10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 +11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 +12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 +13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 +14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 +15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 +16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 +17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 +18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 +19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 +20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 +21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 +22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 +23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 +24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 +25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 +26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 +27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 +28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 +29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 +30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 +31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 +32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 +33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 +34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 +35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 +36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 +37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 +38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 +39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 +40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 +41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 +42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 +43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 +44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 +45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 +46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 +47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 +48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 +49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 +50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 +51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 +52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 +53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 +54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 +55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 +56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 +57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 +58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 +59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 +60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 +61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 +62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 +63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 +64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 +65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 +66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 +67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 +68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 +69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 +70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 +71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 +72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 +73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 +74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 +75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 +76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 +77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 +78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 +79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 +80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 +81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 +82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 +83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 +84,2010-10-27,1.4,1.4,1.4,1.4,0.0 +85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 +86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 +87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 +88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 +89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 +90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 +91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 +92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 +93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 +94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 +95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 +96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 +97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 +98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 +99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 +100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 +101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 +102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 +103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 +104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 +105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 +106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 +107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 +108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 +109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 +110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 +111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 +112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 +113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 +114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 +115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 +116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 +117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 +118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 +119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 +120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 +121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 +122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 +123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 +124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 +125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 +126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 +127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 +128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 +129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 +130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 +131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 +132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 +133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 +134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 +135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 +136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 +137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 +138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 +139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 +140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 +141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 +142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 +143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 +144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 +145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 +146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 +147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 +148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 +149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 +150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 +151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 +152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 +153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 +154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 +155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 +156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 +157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 +158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 +159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 +160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 +161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 +162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 +163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 +164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 +165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 +166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 +167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 +168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 +169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 +170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 +171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 +172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 +173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 +174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 +175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 +176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 +177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 +178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 +179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 +180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 +181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 +182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 +183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 +184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 +185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 +186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 +187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 +188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 +189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 +190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 +191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 +192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 +193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 +194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 +195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 +196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 +197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 +198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 +199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 +200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 +201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 +202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 +203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 +204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 +205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 +206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 +207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 +208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 +209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 +210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 +211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 +212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 +213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 +214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 +215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 +216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 +217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 +218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 +219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 +220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 +221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 +222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 +223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 +224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 +225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 +226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 +227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 +228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 +229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 +230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 +231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 +232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 +233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 +234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 +235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 +236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 +237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 +238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 +239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 +240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 +241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 +242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 +243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 +244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 +245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 +246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 +247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 +248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 +249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 +250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 +251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 +252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 +253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 +254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 +255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 +256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 +257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 +258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 +259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 +260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 +261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 +262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 +263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 +264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 +265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 +266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 +267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 +268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 +269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 +270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 +271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 +272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 +273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 +274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 +275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 +276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 +277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 +278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 +279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 +280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 +281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 +282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 +283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 +284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 +285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 +286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 +287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 +288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 +289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 +290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 +291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 +292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 +293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 +294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 +295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 +296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 +297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 +298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 +299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 +300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 +301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 +302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 +303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 +304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 +305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 +306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 +307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 +308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 +309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 +310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 +311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 +312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 +313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 +314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 +315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 +316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 +317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 +318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 +319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 +320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 +321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 +322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 +323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 +324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 +325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 +326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 +327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 +328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 +329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 +330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 +331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 +332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 +333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 +334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 +335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 +336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 +337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 +338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 +339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 +340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 +341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 +342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 +343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 +344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 +345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 +346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 +347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 +348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 +349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 +350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 +351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 +352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 +353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 +354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 +355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 +356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 +357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 +358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 +359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 +360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 +361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 +362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 +363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 +364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 +365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 +366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 +367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 +368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 +369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 +370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 +371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 +372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 +373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 +374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 +375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 +376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 +377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 +378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 +379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 +380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 +381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 +382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 +383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 +384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 +385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 +386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 +387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 +388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 +389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 +390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 +391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 +392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 +393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 +394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 +395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 +396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 +397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 +398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 +399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 +400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 +401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 +402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 +403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 +404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 +405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 +406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 +407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 +408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 +409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 +410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 +411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 +412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 +413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 +414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 +415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 +416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 +417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 +418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 +419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 +420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 +421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 +422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 +423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 +424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 +425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 +426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 +427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 +428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 +429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 +430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 +431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 +432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 +433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 +434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 +435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 +436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 +437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 +438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 +439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 +440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 +441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 +442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 +443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 +444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 +445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 +446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 +447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 +448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 +449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 +450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 +451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 +452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 +453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 +454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 +455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 +456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 +457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 +458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 +459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 +460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 +461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 +462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 +463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 +464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 +465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 +466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 +467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 +468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 +469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 +470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 +471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 +472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 +473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 +474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 +475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 +476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 +477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 +478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 +479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 +480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 +481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 +482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 +483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 +484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 +485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 +486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 +487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 +488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 +489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 +490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 +491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 +492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 +493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 +494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 +495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 +496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 +497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 +498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 +499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 +500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 +501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 +502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 +503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 +504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 +505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 +506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 +507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 +508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 +509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 +510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 +511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 +512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 +513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 +514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 +515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 +516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 +517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 +518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 +519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 +520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 +521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 +522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 +523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 +524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 +525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 +526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 +527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 +528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 +529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 +530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 +531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 +532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 +533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 +534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 +535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 +536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 +537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 +538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 +539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 +540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 +541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 +542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 +543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 +544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 +545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 +546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 +547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 +548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 +549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 +550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 +551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 +552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 +553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 +554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 +555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 +556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 +557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 +558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 +559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 +560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 +561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 +562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 +563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 +564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 +565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 +566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 +567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 +568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 +569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 +570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 +571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 +572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 +573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 +574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 +575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 +576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 +577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 +578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 +579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 +580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 +581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 +582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 +583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 +584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 +585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 +586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 +587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 +588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 +589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 +590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 +591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 +592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 +593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 +594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 +595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 +596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 +597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 +598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 +599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 +600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 +601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 +602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 +603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 +604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 +605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 +606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 +607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 +608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 +609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 +610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 +611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 +612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 +613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 +614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 +615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 +616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 +617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 +618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 +619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 +620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 +621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 +622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 +623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 +624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 +625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 +626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 +627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 +628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 +629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 +630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 +631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 +632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 +633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 +634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 +635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 +636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 +637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 +638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 +639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 +640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 +641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 +642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 +643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 +644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 +645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 +646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 +647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 +648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 +649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 +650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 +651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 +652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 +653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 +654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 +655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 +656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 +657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 +658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 +659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 +660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 +661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 +662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 +663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 +664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 +665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 +666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 +667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 +668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 +669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 +670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 +671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 +672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 +673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 +674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 +675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 +676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 +677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 +678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 +679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 +680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 +681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 +682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 +683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 +684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 +685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 +686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 +687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 +688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 +689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 +690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 +691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 +692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 +693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 +694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 +695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 +696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 +697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 +698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 +699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 +700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 +701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 +702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 +703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 +704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 +705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 +706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 +707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 +708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 +709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 +710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 +711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 +712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 +713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 +714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 +715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 +716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 +717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 +718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 +719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 +720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 +721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 +722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 +723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 +724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 +725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 +726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 +727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 +728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 +729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 +730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 +731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 +732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 +733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 +734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 +735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 +736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 +737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 +738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 +739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 +740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 +741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 +742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 +743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 +744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 +745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 +746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 +747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 +748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 +749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 +750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 +751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 +752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 +753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 +754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 +755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 +756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 +757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 +758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 +759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 +760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 +761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 +762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 +763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 +764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 +765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 +766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 +767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 +768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 +769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 +770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 +771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 +772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 +773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 +774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 +775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 +776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 +777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 +778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 +779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 +780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 +781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 +782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 +783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 +784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 +785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 +786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 +787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 +788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 +789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 +790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 +791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 +792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 +793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 +794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 +795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 +796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 +797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 +798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 +799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 +800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 +801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 +802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 +803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 +804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 +805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 +806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 +807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 +808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 +809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 +810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 +811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 +812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 +813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 +814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 +815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 +816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 +817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 +818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 +819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 +820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 +821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 +822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 +823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 +824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 +825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 +826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 +827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 +828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 +829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 +830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 +831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 +832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 +833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 +834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 +835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 +836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 +837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 +838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 +839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 +840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 +841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 +842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 +843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 +844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 +845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 +846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 +847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 +848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 +849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 +850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 +851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 +852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 +853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 +854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 +855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 +856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 +857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 +858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 +859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 +860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 +861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 +862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 +863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 +864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 +865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 +866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 +867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 +868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 +869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 +870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 +871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 +872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 +873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 +874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 +875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 +876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 +877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 +878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 +879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 +880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 +881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 +882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 +883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 +884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 +885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 +886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 +887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 +888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 +889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 +890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 +891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 +892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 +893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 +894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 +895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 +896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 +897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 +898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 +899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 +900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 +901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 +902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 +903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 +904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 +905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 +906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 +907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 +908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 +909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 +910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 +911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 +912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 +913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 +914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 +915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 +916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 +917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 +918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 +919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 +920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 +921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 +922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 +923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 +924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 +925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 +926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 +927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 +928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 +929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 +930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 +931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 +932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 +933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 +934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 +935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 +936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 +937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 +938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 +939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 +940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 +941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 +942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 +943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 +944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 +945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 +946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 +947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 +948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 +949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 +950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 +951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 +952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 +953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 +954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 +955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 +956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 +957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 +958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 +959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 +960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 +961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 +962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 +963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 +964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 +965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 +966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 +967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 +968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 +969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 +970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 +971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 +972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 +973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 +974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 +975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 +976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 +977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 +978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 +979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 +980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 +981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 +982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 +983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 +984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 +985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 +986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 +987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 +988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 +989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 +990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 +991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 +992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 +993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 +994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 +995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 +996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 +997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 +998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 +999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 +1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 +1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 +1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 +1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 +1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 +1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 +1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 +1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 +1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 +1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 +1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 +1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 +1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 +1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 +1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 +1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 +1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 +1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 +1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 +1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 +1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 +1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 +1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 +1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 +1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 +1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 +1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 +1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 +1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 +1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 +1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 +1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 +1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 +1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 +1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 +1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 +1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 +1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 +1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 +1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 +1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 +1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 +1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 +1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 +1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 +1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 +1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 +1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 +1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 +1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 +1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 +1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 +1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 +1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 +1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 +1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 +1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 +1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 +1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 +1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 +1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 +1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 +1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 +1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 +1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 +1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 +1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 +1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 +1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 +1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 +1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 +1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 +1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 +1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 +1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 +1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 +1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 +1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 +1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 +1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 +1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 +1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 +1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 +1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 +1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 +1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 +1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 +1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 +1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 +1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 +1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 +1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 +1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 +1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 +1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 +1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 +1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 +1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 +1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 +1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 +1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 +1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 +1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 +1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 +1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 +1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 +1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 +1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 +1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 +1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 +1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 +1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 +1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 +1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 +1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 +1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 +1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 +1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 +1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 +1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 +1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 +1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 +1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 +1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 +1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 +1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 +1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 +1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 +1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 +1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 +1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 +1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 +1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 +1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 +1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 +1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 +1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 +1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 +1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 +1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 +1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 +1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 +1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 +1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 +1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 +1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 +1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 +1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 +1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 +1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 +1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 +1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 +1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 +1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 +1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 +1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 +1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 +1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 +1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 +1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 +1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 +1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 +1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 +1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 +1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 +1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 +1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 +1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 +1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 +1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 +1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 +1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 +1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 +1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 +1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 +1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 +1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 +1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 +1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 +1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 +1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 +1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 +1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 +1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 +1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 +1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 +1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 +1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 +1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 +1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 +1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 +1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 +1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 +1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 +1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 +1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 +1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 +1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 +1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 +1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 +1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 +1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 +1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 +1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 +1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 +1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 +1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 +1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 +1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 +1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 +1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 +1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 +1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 +1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 +1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 +1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 +1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 +1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 +1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 +1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 +1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 +1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 +1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 +1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 +1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 +1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 +1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 +1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 +1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 +1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 +1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 +1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 +1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 +1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 +1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 +1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 +1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 +1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 +1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 +1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 +1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 +1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 +1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 +1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 +1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 +1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 +1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 +1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 +1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 +1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 +1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 +1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 +1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 +1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 +1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 +1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 +1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 +1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 +1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 +1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 +1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 +1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 +1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 +1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 +1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 +1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 +1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 +1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 +1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 +1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 +1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 +1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 +1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 +1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 +1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 +1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 +1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 +1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 +1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 +1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 +1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 +1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 +1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 +1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 +1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 +1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 +1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 +1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 +1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 +1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 +1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 +1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 +1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 +1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 +1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 +1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 +1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 +1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 +1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 +1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 +1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 +1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 +1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 +1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 +1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 +1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 +1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 +1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 +1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 +1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 +1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 +1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 +1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 +1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 +1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 +1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 +1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 +1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 +1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 +1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 +1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 +1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 +1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 +1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 +1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 +1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 +1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 +1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 +1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 +1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 +1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 +1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 +1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 +1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 +1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 +1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 +1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 +1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 +1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 +1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 +1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 +1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 +1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 +1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 +1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 +1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 +1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 +1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 +1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 +1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 +1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 +1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 +1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 +1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 +1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 +1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 +1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 +1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 +1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 +1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 +1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 +1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 +1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 +1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 +1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 +1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 +1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 +1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 +1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 +1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 +1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 +1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 +1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 +1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 +1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 +1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 +1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 +1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 +1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 +1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 +1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 +1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 +1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 +1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 +1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 +1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 +1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 +1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 +1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 +1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 +1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 +1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 +1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 +1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 +1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 +1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 +1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 +1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 +1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 +1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 +1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 +1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 +1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 +1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 +1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 +1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 +1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 +1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 +1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 +1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 +1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 +1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 +1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 +1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 +1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 +1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 +1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 +1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 +1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 +1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 +1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 +1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 +1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 +1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 +1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 +1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 +1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 +1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 +1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 +1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 +1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 +1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 +1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 +1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 +1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 +1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 +1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 +1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 +1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 +1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 +1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 +1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 +1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 +1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 +1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 +1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 +1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 +1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 +1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 +1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 +1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 +1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 +1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 +1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 +1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 +1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 +1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 +1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 +1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 +1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 +1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 +1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 +1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 +1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 +1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 +1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 +1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 +1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 +1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 +1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 +1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 +1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 +1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 +1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 +1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 +1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 +1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 +1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 +1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 +1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 +1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 +1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 +1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 +1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 +1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 +1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 +1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 +1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 +1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 +1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 +1490,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 +1491,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 +1492,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 +1493,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 +1494,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 +1495,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 +1496,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 +1497,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 +1498,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 +1499,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 +1500,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 +1501,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 +1502,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 +1503,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 +1504,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 +1505,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 +1506,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 +1507,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 +1508,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 +1509,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 +1510,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 +1511,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 +1512,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 +1513,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 +1514,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 +1515,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 +1516,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 +1517,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 +1518,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 +1519,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 +1520,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 +1521,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 +1522,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 +1523,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 +1524,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 +1525,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 +1526,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 +1527,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 +1528,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 +1529,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 +1530,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 +1531,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 +1532,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 +1533,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 +1534,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 +1535,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 +1536,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 +1537,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 +1538,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 +1539,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 +1540,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 +1541,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 +1542,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 +1543,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 +1544,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 +1545,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 +1546,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 +1547,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 +1548,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 +1549,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 +1550,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 +1551,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 +1552,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 +1553,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 +1554,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 +1555,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 +1556,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 +1557,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 +1558,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 +1559,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 +1560,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 +1561,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 +1562,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 +1563,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 +1564,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 +1565,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 +1566,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 +1567,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 +1568,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 +1569,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 +1570,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 +1571,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 +1572,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 +1573,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 +1574,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 +1575,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 +1576,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 +1577,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 +1578,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 +1579,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 +1580,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 +1581,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 +1582,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 +1583,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 +1584,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 +1585,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 +1586,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 +1587,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 +1588,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 +1589,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 +1590,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 +1591,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 +1592,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 +1593,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 +1594,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 +1595,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 +1596,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 +1597,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 +1598,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 +1599,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 +1600,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 +1601,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 +1602,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 +1603,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 +1604,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 +1605,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 +1606,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 +1607,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 +1608,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 +1609,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 +1610,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 +1611,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 +1612,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 +1613,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 +1614,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 +1615,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 +1616,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 +1617,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 +1618,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 +1619,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 +1620,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 +1621,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 +1622,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 +1623,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 +1624,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 +1625,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 +1626,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 +1627,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 +1628,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 +1629,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 +1630,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 +1631,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 +1632,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 +1633,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 +1634,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 +1635,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 +1636,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 +1637,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 +1638,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 +1639,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 +1640,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 +1641,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 +1642,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 +1643,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 +1644,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 +1645,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 +1646,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 +1647,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 +1648,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 +1649,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 +1650,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 +1651,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 +1652,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 +1653,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 +1654,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 +1655,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 +1656,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 +1657,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 +1658,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 +1659,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 +1660,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 +1661,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 +1662,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 +1663,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 +1664,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 +1665,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 +1666,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 +1667,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 +1668,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 +1669,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 +1670,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 +1671,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 +1672,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 +1673,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 +1674,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 +1675,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 +1676,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 +1677,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 +1678,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 +1679,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 +1680,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 +1681,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 +1682,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 +1683,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 +1684,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 +1685,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 +1686,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 +1687,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 +1688,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 +1689,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 +1690,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 +1691,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 +1692,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 +1693,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 +1694,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 +1695,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 +1696,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 +1697,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 +1698,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 +1699,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 +1700,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 +1701,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 +1702,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 +1703,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 +1704,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 +1705,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 +1706,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 +1707,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 +1708,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 +1709,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 +1710,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 +1711,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 +1712,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 +1713,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 +1714,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 +1715,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 +1716,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 +1717,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 +1718,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 +1719,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 +1720,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 +1721,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 +1722,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 +1723,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 +1724,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 +1725,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 +1726,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 +1727,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 +1728,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 +1729,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 +1730,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 +1731,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 +1732,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 +1733,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 +1734,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 +1735,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 +1736,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 +1737,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 +1738,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 +1739,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 +1740,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 +1741,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 +1742,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 +1743,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 +1744,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 +1745,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 +1746,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 +1747,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 +1748,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 +1749,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 +1750,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 +1751,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 +1752,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 +1753,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 +1754,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 +1755,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 +1756,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 +1757,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 +1758,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 +1759,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 +1760,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 +1761,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 +1762,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 +1763,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 +1764,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 +1765,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 +1766,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 +1767,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 +1768,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 +1769,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 +1770,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 +1771,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 +1772,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 +1773,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 +1774,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 +1775,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 +1776,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 +1777,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 +1778,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 +1779,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 +1780,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 +1781,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 +1782,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 +1783,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 +1784,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 +1785,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 +1786,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 +1787,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 +1788,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 +1789,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 +1790,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 +1791,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 +1792,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 +1793,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 +1794,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 +1795,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 +1796,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 +1797,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 +1798,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 +1799,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 +1800,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 +1801,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 +1802,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 +1803,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 +1804,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 +1805,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 +1806,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 +1807,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 +1808,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 +1809,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 +1810,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 +1811,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 +1812,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 +1813,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 +1814,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 +1815,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 +1816,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 +1817,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 +1818,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 +1819,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 +1820,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 +1821,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 +1822,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 +1823,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 +1824,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 +1825,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 +1826,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 +1827,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 +1828,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 +1829,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 +1830,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 +1831,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 +1832,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 +1833,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 +1834,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 +1835,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 +1836,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 +1837,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 +1838,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 +1839,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 +1840,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 +1841,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 +1842,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 +1843,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 +1844,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 +1845,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 +1846,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 +1847,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 +1848,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 +1849,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 +1850,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 +1851,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 +1852,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 +1853,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 +1854,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 +1855,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 +1856,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 +1857,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 +1858,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 +1859,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 +1860,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 +1861,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 +1862,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 +1863,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 +1864,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 +1865,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 +1866,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 +1867,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 +1868,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 +1869,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 +1870,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 +1871,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 +1872,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 +1873,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 +1874,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 +1875,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 +1876,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 +1877,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 +1878,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 +1879,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 +1880,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 +1881,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 +1882,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 +1883,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 +1884,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 +1885,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 +1886,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 +1887,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 +1888,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 +1889,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 +1890,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 +1891,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 +1892,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 +1893,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 +1894,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 +1895,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 +1896,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 +1897,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 +1898,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 +1899,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 +1900,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 +1901,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 +1902,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 +1903,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 +1904,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 +1905,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 +1906,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 +1907,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 +1908,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 +1909,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 +1910,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 +1911,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 +1912,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 +1913,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 +1914,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 +1915,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 +1916,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 +1917,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 +1918,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 +1919,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 +1920,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 +1921,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 +1922,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 +1923,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 +1924,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 +1925,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 +1926,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 +1927,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 +1928,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 +1929,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 +1930,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 +1931,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 +1932,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 +1933,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 +1934,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 +1935,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 +1936,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 +1937,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 +1938,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 +1939,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 +1940,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 +1941,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 +1942,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 +1943,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 +1944,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 +1945,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 +1946,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 +1947,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 +1948,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 +1949,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 +1950,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 +1951,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 +1952,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 +1953,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 +1954,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 +1955,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 +1956,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 +1957,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 +1958,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 +1959,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 +1960,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 +1961,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 +1962,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 +1963,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 +1964,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 +1965,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 +1966,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 +1967,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 +1968,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 +1969,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 +1970,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 +1971,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 +1972,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 +1973,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 +1974,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 +1975,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 +1976,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 +1977,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 +1978,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 +1979,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 +1980,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 +1981,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 +1982,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 +1983,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 +1984,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 +1985,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 +1986,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 +1987,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 +1988,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 +1989,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 +1990,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 +1991,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 +1992,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 +1993,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 +1994,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 +1995,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 +1996,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 +1997,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 +1998,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 +1999,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 +2000,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 +2001,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 +2002,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 +2003,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 +2004,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 +2005,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 +2006,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 +2007,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 +2008,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 +2009,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 +2010,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 +2011,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 +2012,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 +2013,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 +2014,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 +2015,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 +2016,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 +2017,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 +2018,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 +2019,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 +2020,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 +2021,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 +2022,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 +2023,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 +2024,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 +2025,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 +2026,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 +2027,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 +2028,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 +2029,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 +2030,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 +2031,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 +2032,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 +2033,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 +2034,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 +2035,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 +2036,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 +2037,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 +2038,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 +2039,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 +2040,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 +2041,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 +2042,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 +2043,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 +2044,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 +2045,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 +2046,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 +2047,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 +2048,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 +2049,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 +2050,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 +2051,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 +2052,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 +2053,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 +2054,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 +2055,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 +2056,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 +2057,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 +2058,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 +2059,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 +2060,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 +2061,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 +2062,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 +2063,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 +2064,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 +2065,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 +2066,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 +2067,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 +2068,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 +2069,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 +2070,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 +2071,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 +2072,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 +2073,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 +2074,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 +2075,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 +2076,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 +2077,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 +2078,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 +2079,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 +2080,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 +2081,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 +2082,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 +2083,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 +2084,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 +2085,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 +2086,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 +2087,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 +2088,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 +2089,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 +2090,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 +2091,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 +2092,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 +2093,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 +2094,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 +2095,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 +2096,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 +2097,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 +2098,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 +2099,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 +2100,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 +2101,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 +2102,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 +2103,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 +2104,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 +2105,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 +2106,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 +2107,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 +2108,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 +2109,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 +2110,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 +2111,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 +2112,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 +2113,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 +2114,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 +2115,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 +2116,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 +2117,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 +2118,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 +2119,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 +2120,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 +2121,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 +2122,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 +2123,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 +2124,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 +2125,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 +2126,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 +2127,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 +2128,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 +2129,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 +2130,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 +2131,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 +2132,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 +2133,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 +2134,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 +2135,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 +2136,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 +2137,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 +2138,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 +2139,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 +2140,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 +2141,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 +2142,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 +2143,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 +2144,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 +2145,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 +2146,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 +2147,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 +2148,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 +2149,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 +2150,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 +2151,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 +2152,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 +2153,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 +2154,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 +2155,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 +2156,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 +2157,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 +2158,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 +2159,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 +2160,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 +2161,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 +2162,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 +2163,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 +2164,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 +2165,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 +2166,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 +2167,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 +2168,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 +2169,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 +2170,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 +2171,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 +2172,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 +2173,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 +2174,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 +2175,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 +2176,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 +2177,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 +2178,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 +2179,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 +2180,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 +2181,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 +2182,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 +2183,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 +2184,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 +2185,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 +2186,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 +2187,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 +2188,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 +2189,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 +2190,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 +2191,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 +2192,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 +2193,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 +2194,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 +2195,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 +2196,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 +2197,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 +2198,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 +2199,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 +2200,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 +2201,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 +2202,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 +2203,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 +2204,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 +2205,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 +2206,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 +2207,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 +2208,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 +2209,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 +2210,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 +2211,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 +2212,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 +2213,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 +2214,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 +2215,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 +2216,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 +2217,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 +2218,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 +2219,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 +2220,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 +2221,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 +2222,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 +2223,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 +2224,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 +2225,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 +2226,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 +2227,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 +2228,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 +2229,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 +2230,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 +2231,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 +2232,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 +2233,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 +2234,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 +2235,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 +2236,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 +2237,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 +2238,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 +2239,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 +2240,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 +2241,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 +2242,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 +2243,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 +2244,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 +2245,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 +2246,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 +2247,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 +2248,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 +2249,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 +2250,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 +2251,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 +2252,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 +2253,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 +2254,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 +2255,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 +2256,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 +2257,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 +2258,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 +2259,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 +2260,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 +2261,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 +2262,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 +2263,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 +2264,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 +2265,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 +2266,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 +2267,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 +2268,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 +2269,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 +2270,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 +2271,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 +2272,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 +2273,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 +2274,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 +2275,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 +2276,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 +2277,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 +2278,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 +2279,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 +2280,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 +2281,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 +2282,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 +2283,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 +2284,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 +2285,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 +2286,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 +2287,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 +2288,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 +2289,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 +2290,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 +2291,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 +2292,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 +2293,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 +2294,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 +2295,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 +2296,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 +2297,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 +2298,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 +2299,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 +2300,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 +2301,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 +2302,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 +2303,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 +2304,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 +2305,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 +2306,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 +2307,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 +2308,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 +2309,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 +2310,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 +2311,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 +2312,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 +2313,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 +2314,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 +2315,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 +2316,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 +2317,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 +2318,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 +2319,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 +2320,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 +2321,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 +2322,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 +2323,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 +2324,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 +2325,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 +2326,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 +2327,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 +2328,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 +2329,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 +2330,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 +2331,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 +2332,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 +2333,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 +2334,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 +2335,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 +2336,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 +2337,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 +2338,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 +2339,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 +2340,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 +2341,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 +2342,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 +2343,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 +2344,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 +2345,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 +2346,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 +2347,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 +2348,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 +2349,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 +2350,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 +2351,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 +2352,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 +2353,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 +2354,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 +2355,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 +2356,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 +2357,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 +2358,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 +2359,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 +2360,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 +2361,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 +2362,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 +2363,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 +2364,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 +2365,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 +2366,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 +2367,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 +2368,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 +2369,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 +2370,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 +2371,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 +2372,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 +2373,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 +2374,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 +2375,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 +2376,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 +2377,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 +2378,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 +2379,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 +2380,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 +2381,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 +2382,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 +2383,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 +2384,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 +2385,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 +2386,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 +2387,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 +2388,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 +2389,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 +2390,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 +2391,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 +2392,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 +2393,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 +2394,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 +2395,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 +2396,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 +2397,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 +2398,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 +2399,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 +2400,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 +2401,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 +2402,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 +2403,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 +2404,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 +2405,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 +2406,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 +2407,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 +2408,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 +2409,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 +2410,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 +2411,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 +2412,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 +2413,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 +2414,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 +2415,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 +2416,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 +2417,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 +2418,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 +2419,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 +2420,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 +2421,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 +2422,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 +2423,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 +2424,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 +2425,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 +2426,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 +2427,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 +2428,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 +2429,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 +2430,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 +2431,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 +2432,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 +2433,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 +2434,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 +2435,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 +2436,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 +2437,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 +2438,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 +2439,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 +2440,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 +2441,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 +2442,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 +2443,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 +2444,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 +2445,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 +2446,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 +2447,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 +2448,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 +2449,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 +2450,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 +2451,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 +2452,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 +2453,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 +2454,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 +2455,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 +2456,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 +2457,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 +2458,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 +2459,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 +2460,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 +2461,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 +2462,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 +2463,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 +2464,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 +2465,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 +2466,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 +2467,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 +2468,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 +2469,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 +2470,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 +2471,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 +2472,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 +2473,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 +2474,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 +2475,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 +2476,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 +2477,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 +2478,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 +2479,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 +2480,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 +2481,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 +2482,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 +2483,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 +2484,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 +2485,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 +2486,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 +2487,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 +2488,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 +2489,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 +2490,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 +2491,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 +2492,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 +2493,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 +2494,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 +2495,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 +2496,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 +2497,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 +2498,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 +2499,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 +2500,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 +2501,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 +2502,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 +2503,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 +2504,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 +2505,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 +2506,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 +2507,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 +2508,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 +2509,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 +2510,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 +2511,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 +2512,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 +2513,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 +2514,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 +2515,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 +2516,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 +2517,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 +2518,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 +2519,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 +2520,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 +2521,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 +2522,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 +2523,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 +2524,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 +2525,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 +2526,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 +2527,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 +2528,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 +2529,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 +2530,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 +2531,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 +2532,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 +2533,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 +2534,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 +2535,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 +2536,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 +2537,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 +2538,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 +2539,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 +2540,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 +2541,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 +2542,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 +2543,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 +2544,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 +2545,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 +2546,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 +2547,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 +2548,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 +2549,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 +2550,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 +2551,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 +2552,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 +2553,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 +2554,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 +2555,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 +2556,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 +2557,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 +2558,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 +2559,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 +2560,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 +2561,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 +2562,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 +2563,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 +2564,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 +2565,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 +2566,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 +2567,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 +2568,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 +2569,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 +2570,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 +2571,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 +2572,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 +2573,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 +2574,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 +2575,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 +2576,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 +2577,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 +2578,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 +2579,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 +2580,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 +2581,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 +2582,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 +2583,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 +2584,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 +2585,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 +2586,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 +2587,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 +2588,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 +2589,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 +2590,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 +2591,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 +2592,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 +2593,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 +2594,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 +2595,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 +2596,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 +2597,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 +2598,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 +2599,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 +2600,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 +2601,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 +2602,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 +2603,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 +2604,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 +2605,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 +2606,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 +2607,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 +2608,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 +2609,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 +2610,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 +2611,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 +2612,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 +2613,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 +2614,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 +2615,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 +2616,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 +2617,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 +2618,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 +2619,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 +2620,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 +2621,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 +2622,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 +2623,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 +2624,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 +2625,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 +2626,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 +2627,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 +2628,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 +2629,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 +2630,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 +2631,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 +2632,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 +2633,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 +2634,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 +2635,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 +2636,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 +2637,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 +2638,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 +2639,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 +2640,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 +2641,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 +2642,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 +2643,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 +2644,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 +2645,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 +2646,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 +2647,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 +2648,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 +2649,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 +2650,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 +2651,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 +2652,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 +2653,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 +2654,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 +2655,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 +2656,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 +2657,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 +2658,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 +2659,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 +2660,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 +2661,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 +2662,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 +2663,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 +2664,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 +2665,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 +2666,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 +2667,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 +2668,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 +2669,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 +2670,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 +2671,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 +2672,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 +2673,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 +2674,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 +2675,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 +2676,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 +2677,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 +2678,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 +2679,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 +2680,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 +2681,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 +2682,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 +2683,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 +2684,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 +2685,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 +2686,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 +2687,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 +2688,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 +2689,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 +2690,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 +2691,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 +2692,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 +2693,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 +2694,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 +2695,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 +2696,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 +2697,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 +2698,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 +2699,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 +2700,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 +2701,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 +2702,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 +2703,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 +2704,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 +2705,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 +2706,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 +2707,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 +2708,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 +2709,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 +2710,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 +2711,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 +2712,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 +2713,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 +2714,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 +2715,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 +2716,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 +2717,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 +2718,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 +2719,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 +2720,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 +2721,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 +2722,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 +2723,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 +2724,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 +2725,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 +2726,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 +2727,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 +2728,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 +2729,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 +2730,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 +2731,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 +2732,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 +2733,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 +2734,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 +2735,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 +2736,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 +2737,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 +2738,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 +2739,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 +2740,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 +2741,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 +2742,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 +2743,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 +2744,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 +2745,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 +2746,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 +2747,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 +2748,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 +2749,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 +2750,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 +2751,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 +2752,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 +2753,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 +2754,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 +2755,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 +2756,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 +2757,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 +2758,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 +2759,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 +2760,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 +2761,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 +2762,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 +2763,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 +2764,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 +2765,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 +2766,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 +2767,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 +2768,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 +2769,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 +2770,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 +2771,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 +2772,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 +2773,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 +2774,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 +2775,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 +2776,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 +2777,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 +2778,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 +2779,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 +2780,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 +2781,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 +2782,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 +2783,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 +2784,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 +2785,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 +2786,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 +2787,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 +2788,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 +2789,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 +2790,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 +2791,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 +2792,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 +2793,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 +2794,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 +2795,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 +2796,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 +2797,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 +2798,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 +2799,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 +2800,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 +2801,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 +2802,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 +2803,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 +2804,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 +2805,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 +2806,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 +2807,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 +2808,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 +2809,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 +2810,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 +2811,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 +2812,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 +2813,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 +2814,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 +2815,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 +2816,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 +2817,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 +2818,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 +2819,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 +2820,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 +2821,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 +2822,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 +2823,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 +2824,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 +2825,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 +2826,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 +2827,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 +2828,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 +2829,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 +2830,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 +2831,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 +2832,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 +2833,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 +2834,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 +2835,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 +2836,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 +2837,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 +2838,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 +2839,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 +2840,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 +2841,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 +2842,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 +2843,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 +2844,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 +2845,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 +2846,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 +2847,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 +2848,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 +2849,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 +2850,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 +2851,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 +2852,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 +2853,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 +2854,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 +2855,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 +2856,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 +2857,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 +2858,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 +2859,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 +2860,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 +2861,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 +2862,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 +2863,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 +2864,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 +2865,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 +2866,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 +2867,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 +2868,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 +2869,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 +2870,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 +2871,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 +2872,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 +2873,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 +2874,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 +2875,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 +2876,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 +2877,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 +2878,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 +2879,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 +2880,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 +2881,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 +2882,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 +2883,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 +2884,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 +2885,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 +2886,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 +2887,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 +2888,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 +2889,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 +2890,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 +2891,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 +2892,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 +2893,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 +2894,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 +2895,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 +2896,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 +2897,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 +2898,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 +2899,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 +2900,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 +2901,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 +2902,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 +2903,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 +2904,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 +2905,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 +2906,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 +2907,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 +2908,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 +2909,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 +2910,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 +2911,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 +2912,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 +2913,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 +2914,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 +2915,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 +2916,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 +2917,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 +2918,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 +2919,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 +2920,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 +2921,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 +2922,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 +2923,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 +2924,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 +2925,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 +2926,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 +2927,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 +2928,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 +2929,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 +2930,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 +2931,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 +2932,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 +2933,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 +2934,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 +2935,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 +2936,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 +2937,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 +2938,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 +2939,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 +2940,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 +2941,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 +2942,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 +2943,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 +2944,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 +2945,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 +2946,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 +2947,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 +2948,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 +2949,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 +2950,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 +2951,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 +2952,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 +2953,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 +2954,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 +2955,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 +2956,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 +2957,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 +2958,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 +2959,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 +2960,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 +2961,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 +2962,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 +2963,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 +2964,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 +2965,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 +2966,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 +2967,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 +2968,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 +2969,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 +2970,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 +2971,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 +2972,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 +2973,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 +2974,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 +2975,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 +2976,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 +2977,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 +2978,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 +2979,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 +2980,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/examples/5_styling/ohlcv.csv b/examples/5_styling/ohlcv.csv new file mode 100644 index 0000000..57e4739 --- /dev/null +++ b/examples/5_styling/ohlcv.csv @@ -0,0 +1,2982 @@ +,date,open,high,low,close,volume +0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 +1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 +2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 +3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 +4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 +5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 +6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 +7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 +8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 +9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 +10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 +11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 +12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 +13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 +14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 +15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 +16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 +17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 +18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 +19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 +20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 +21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 +22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 +23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 +24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 +25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 +26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 +27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 +28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 +29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 +30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 +31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 +32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 +33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 +34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 +35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 +36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 +37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 +38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 +39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 +40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 +41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 +42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 +43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 +44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 +45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 +46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 +47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 +48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 +49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 +50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 +51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 +52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 +53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 +54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 +55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 +56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 +57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 +58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 +59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 +60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 +61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 +62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 +63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 +64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 +65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 +66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 +67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 +68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 +69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 +70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 +71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 +72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 +73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 +74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 +75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 +76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 +77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 +78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 +79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 +80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 +81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 +82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 +83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 +84,2010-10-27,1.4,1.4,1.4,1.4,0.0 +85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 +86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 +87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 +88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 +89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 +90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 +91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 +92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 +93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 +94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 +95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 +96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 +97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 +98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 +99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 +100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 +101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 +102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 +103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 +104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 +105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 +106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 +107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 +108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 +109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 +110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 +111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 +112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 +113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 +114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 +115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 +116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 +117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 +118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 +119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 +120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 +121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 +122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 +123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 +124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 +125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 +126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 +127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 +128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 +129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 +130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 +131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 +132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 +133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 +134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 +135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 +136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 +137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 +138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 +139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 +140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 +141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 +142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 +143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 +144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 +145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 +146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 +147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 +148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 +149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 +150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 +151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 +152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 +153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 +154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 +155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 +156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 +157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 +158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 +159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 +160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 +161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 +162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 +163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 +164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 +165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 +166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 +167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 +168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 +169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 +170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 +171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 +172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 +173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 +174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 +175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 +176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 +177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 +178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 +179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 +180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 +181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 +182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 +183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 +184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 +185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 +186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 +187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 +188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 +189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 +190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 +191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 +192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 +193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 +194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 +195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 +196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 +197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 +198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 +199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 +200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 +201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 +202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 +203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 +204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 +205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 +206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 +207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 +208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 +209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 +210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 +211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 +212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 +213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 +214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 +215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 +216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 +217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 +218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 +219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 +220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 +221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 +222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 +223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 +224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 +225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 +226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 +227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 +228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 +229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 +230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 +231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 +232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 +233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 +234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 +235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 +236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 +237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 +238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 +239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 +240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 +241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 +242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 +243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 +244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 +245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 +246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 +247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 +248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 +249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 +250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 +251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 +252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 +253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 +254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 +255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 +256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 +257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 +258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 +259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 +260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 +261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 +262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 +263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 +264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 +265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 +266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 +267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 +268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 +269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 +270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 +271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 +272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 +273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 +274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 +275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 +276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 +277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 +278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 +279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 +280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 +281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 +282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 +283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 +284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 +285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 +286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 +287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 +288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 +289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 +290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 +291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 +292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 +293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 +294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 +295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 +296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 +297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 +298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 +299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 +300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 +301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 +302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 +303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 +304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 +305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 +306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 +307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 +308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 +309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 +310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 +311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 +312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 +313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 +314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 +315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 +316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 +317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 +318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 +319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 +320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 +321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 +322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 +323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 +324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 +325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 +326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 +327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 +328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 +329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 +330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 +331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 +332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 +333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 +334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 +335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 +336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 +337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 +338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 +339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 +340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 +341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 +342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 +343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 +344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 +345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 +346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 +347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 +348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 +349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 +350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 +351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 +352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 +353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 +354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 +355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 +356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 +357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 +358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 +359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 +360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 +361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 +362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 +363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 +364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 +365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 +366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 +367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 +368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 +369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 +370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 +371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 +372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 +373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 +374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 +375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 +376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 +377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 +378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 +379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 +380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 +381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 +382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 +383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 +384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 +385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 +386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 +387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 +388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 +389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 +390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 +391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 +392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 +393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 +394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 +395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 +396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 +397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 +398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 +399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 +400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 +401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 +402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 +403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 +404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 +405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 +406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 +407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 +408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 +409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 +410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 +411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 +412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 +413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 +414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 +415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 +416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 +417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 +418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 +419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 +420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 +421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 +422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 +423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 +424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 +425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 +426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 +427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 +428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 +429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 +430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 +431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 +432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 +433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 +434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 +435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 +436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 +437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 +438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 +439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 +440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 +441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 +442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 +443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 +444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 +445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 +446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 +447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 +448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 +449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 +450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 +451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 +452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 +453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 +454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 +455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 +456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 +457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 +458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 +459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 +460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 +461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 +462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 +463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 +464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 +465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 +466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 +467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 +468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 +469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 +470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 +471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 +472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 +473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 +474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 +475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 +476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 +477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 +478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 +479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 +480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 +481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 +482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 +483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 +484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 +485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 +486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 +487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 +488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 +489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 +490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 +491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 +492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 +493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 +494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 +495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 +496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 +497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 +498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 +499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 +500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 +501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 +502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 +503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 +504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 +505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 +506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 +507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 +508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 +509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 +510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 +511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 +512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 +513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 +514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 +515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 +516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 +517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 +518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 +519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 +520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 +521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 +522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 +523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 +524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 +525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 +526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 +527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 +528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 +529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 +530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 +531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 +532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 +533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 +534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 +535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 +536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 +537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 +538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 +539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 +540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 +541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 +542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 +543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 +544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 +545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 +546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 +547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 +548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 +549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 +550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 +551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 +552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 +553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 +554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 +555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 +556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 +557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 +558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 +559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 +560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 +561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 +562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 +563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 +564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 +565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 +566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 +567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 +568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 +569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 +570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 +571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 +572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 +573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 +574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 +575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 +576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 +577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 +578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 +579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 +580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 +581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 +582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 +583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 +584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 +585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 +586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 +587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 +588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 +589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 +590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 +591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 +592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 +593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 +594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 +595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 +596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 +597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 +598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 +599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 +600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 +601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 +602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 +603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 +604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 +605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 +606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 +607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 +608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 +609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 +610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 +611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 +612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 +613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 +614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 +615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 +616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 +617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 +618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 +619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 +620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 +621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 +622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 +623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 +624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 +625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 +626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 +627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 +628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 +629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 +630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 +631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 +632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 +633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 +634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 +635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 +636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 +637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 +638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 +639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 +640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 +641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 +642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 +643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 +644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 +645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 +646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 +647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 +648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 +649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 +650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 +651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 +652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 +653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 +654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 +655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 +656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 +657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 +658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 +659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 +660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 +661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 +662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 +663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 +664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 +665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 +666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 +667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 +668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 +669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 +670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 +671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 +672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 +673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 +674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 +675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 +676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 +677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 +678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 +679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 +680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 +681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 +682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 +683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 +684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 +685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 +686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 +687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 +688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 +689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 +690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 +691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 +692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 +693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 +694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 +695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 +696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 +697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 +698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 +699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 +700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 +701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 +702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 +703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 +704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 +705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 +706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 +707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 +708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 +709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 +710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 +711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 +712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 +713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 +714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 +715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 +716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 +717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 +718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 +719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 +720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 +721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 +722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 +723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 +724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 +725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 +726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 +727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 +728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 +729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 +730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 +731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 +732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 +733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 +734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 +735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 +736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 +737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 +738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 +739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 +740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 +741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 +742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 +743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 +744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 +745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 +746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 +747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 +748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 +749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 +750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 +751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 +752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 +753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 +754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 +755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 +756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 +757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 +758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 +759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 +760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 +761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 +762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 +763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 +764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 +765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 +766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 +767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 +768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 +769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 +770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 +771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 +772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 +773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 +774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 +775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 +776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 +777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 +778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 +779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 +780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 +781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 +782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 +783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 +784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 +785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 +786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 +787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 +788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 +789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 +790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 +791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 +792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 +793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 +794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 +795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 +796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 +797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 +798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 +799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 +800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 +801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 +802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 +803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 +804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 +805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 +806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 +807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 +808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 +809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 +810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 +811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 +812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 +813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 +814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 +815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 +816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 +817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 +818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 +819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 +820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 +821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 +822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 +823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 +824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 +825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 +826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 +827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 +828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 +829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 +830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 +831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 +832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 +833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 +834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 +835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 +836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 +837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 +838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 +839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 +840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 +841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 +842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 +843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 +844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 +845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 +846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 +847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 +848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 +849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 +850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 +851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 +852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 +853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 +854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 +855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 +856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 +857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 +858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 +859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 +860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 +861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 +862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 +863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 +864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 +865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 +866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 +867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 +868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 +869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 +870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 +871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 +872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 +873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 +874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 +875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 +876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 +877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 +878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 +879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 +880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 +881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 +882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 +883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 +884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 +885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 +886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 +887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 +888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 +889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 +890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 +891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 +892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 +893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 +894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 +895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 +896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 +897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 +898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 +899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 +900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 +901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 +902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 +903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 +904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 +905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 +906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 +907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 +908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 +909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 +910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 +911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 +912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 +913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 +914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 +915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 +916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 +917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 +918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 +919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 +920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 +921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 +922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 +923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 +924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 +925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 +926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 +927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 +928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 +929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 +930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 +931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 +932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 +933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 +934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 +935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 +936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 +937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 +938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 +939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 +940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 +941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 +942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 +943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 +944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 +945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 +946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 +947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 +948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 +949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 +950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 +951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 +952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 +953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 +954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 +955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 +956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 +957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 +958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 +959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 +960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 +961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 +962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 +963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 +964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 +965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 +966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 +967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 +968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 +969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 +970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 +971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 +972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 +973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 +974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 +975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 +976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 +977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 +978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 +979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 +980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 +981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 +982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 +983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 +984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 +985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 +986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 +987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 +988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 +989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 +990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 +991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 +992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 +993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 +994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 +995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 +996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 +997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 +998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 +999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 +1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 +1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 +1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 +1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 +1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 +1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 +1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 +1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 +1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 +1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 +1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 +1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 +1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 +1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 +1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 +1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 +1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 +1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 +1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 +1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 +1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 +1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 +1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 +1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 +1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 +1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 +1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 +1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 +1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 +1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 +1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 +1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 +1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 +1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 +1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 +1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 +1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 +1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 +1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 +1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 +1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 +1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 +1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 +1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 +1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 +1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 +1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 +1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 +1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 +1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 +1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 +1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 +1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 +1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 +1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 +1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 +1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 +1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 +1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 +1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 +1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 +1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 +1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 +1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 +1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 +1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 +1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 +1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 +1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 +1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 +1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 +1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 +1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 +1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 +1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 +1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 +1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 +1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 +1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 +1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 +1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 +1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 +1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 +1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 +1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 +1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 +1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 +1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 +1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 +1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 +1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 +1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 +1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 +1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 +1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 +1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 +1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 +1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 +1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 +1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 +1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 +1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 +1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 +1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 +1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 +1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 +1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 +1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 +1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 +1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 +1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 +1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 +1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 +1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 +1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 +1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 +1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 +1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 +1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 +1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 +1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 +1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 +1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 +1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 +1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 +1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 +1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 +1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 +1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 +1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 +1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 +1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 +1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 +1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 +1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 +1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 +1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 +1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 +1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 +1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 +1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 +1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 +1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 +1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 +1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 +1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 +1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 +1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 +1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 +1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 +1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 +1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 +1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 +1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 +1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 +1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 +1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 +1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 +1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 +1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 +1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 +1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 +1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 +1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 +1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 +1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 +1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 +1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 +1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 +1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 +1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 +1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 +1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 +1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 +1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 +1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 +1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 +1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 +1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 +1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 +1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 +1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 +1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 +1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 +1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 +1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 +1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 +1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 +1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 +1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 +1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 +1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 +1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 +1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 +1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 +1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 +1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 +1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 +1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 +1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 +1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 +1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 +1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 +1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 +1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 +1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 +1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 +1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 +1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 +1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 +1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 +1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 +1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 +1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 +1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 +1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 +1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 +1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 +1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 +1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 +1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 +1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 +1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 +1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 +1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 +1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 +1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 +1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 +1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 +1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 +1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 +1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 +1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 +1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 +1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 +1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 +1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 +1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 +1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 +1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 +1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 +1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 +1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 +1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 +1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 +1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 +1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 +1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 +1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 +1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 +1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 +1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 +1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 +1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 +1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 +1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 +1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 +1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 +1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 +1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 +1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 +1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 +1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 +1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 +1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 +1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 +1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 +1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 +1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 +1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 +1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 +1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 +1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 +1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 +1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 +1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 +1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 +1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 +1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 +1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 +1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 +1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 +1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 +1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 +1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 +1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 +1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 +1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 +1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 +1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 +1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 +1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 +1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 +1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 +1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 +1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 +1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 +1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 +1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 +1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 +1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 +1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 +1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 +1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 +1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 +1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 +1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 +1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 +1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 +1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 +1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 +1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 +1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 +1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 +1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 +1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 +1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 +1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 +1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 +1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 +1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 +1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 +1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 +1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 +1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 +1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 +1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 +1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 +1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 +1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 +1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 +1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 +1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 +1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 +1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 +1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 +1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 +1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 +1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 +1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 +1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 +1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 +1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 +1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 +1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 +1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 +1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 +1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 +1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 +1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 +1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 +1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 +1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 +1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 +1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 +1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 +1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 +1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 +1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 +1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 +1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 +1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 +1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 +1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 +1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 +1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 +1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 +1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 +1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 +1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 +1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 +1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 +1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 +1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 +1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 +1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 +1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 +1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 +1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 +1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 +1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 +1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 +1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 +1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 +1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 +1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 +1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 +1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 +1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 +1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 +1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 +1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 +1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 +1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 +1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 +1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 +1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 +1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 +1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 +1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 +1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 +1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 +1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 +1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 +1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 +1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 +1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 +1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 +1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 +1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 +1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 +1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 +1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 +1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 +1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 +1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 +1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 +1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 +1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 +1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 +1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 +1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 +1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 +1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 +1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 +1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 +1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 +1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 +1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 +1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 +1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 +1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 +1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 +1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 +1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 +1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 +1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 +1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 +1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 +1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 +1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 +1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 +1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 +1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 +1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 +1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 +1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 +1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 +1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 +1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 +1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 +1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 +1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 +1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 +1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 +1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 +1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 +1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 +1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 +1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 +1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 +1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 +1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 +1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 +1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 +1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 +1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 +1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 +1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 +1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 +1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 +1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 +1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 +1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 +1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 +1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 +1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 +1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 +1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 +1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 +1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 +1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 +1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 +1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 +1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 +1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 +1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 +1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 +1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 +1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 +1490,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 +1491,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 +1492,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 +1493,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 +1494,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 +1495,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 +1496,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 +1497,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 +1498,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 +1499,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 +1500,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 +1501,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 +1502,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 +1503,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 +1504,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 +1505,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 +1506,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 +1507,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 +1508,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 +1509,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 +1510,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 +1511,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 +1512,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 +1513,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 +1514,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 +1515,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 +1516,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 +1517,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 +1518,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 +1519,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 +1520,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 +1521,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 +1522,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 +1523,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 +1524,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 +1525,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 +1526,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 +1527,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 +1528,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 +1529,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 +1530,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 +1531,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 +1532,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 +1533,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 +1534,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 +1535,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 +1536,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 +1537,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 +1538,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 +1539,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 +1540,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 +1541,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 +1542,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 +1543,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 +1544,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 +1545,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 +1546,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 +1547,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 +1548,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 +1549,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 +1550,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 +1551,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 +1552,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 +1553,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 +1554,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 +1555,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 +1556,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 +1557,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 +1558,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 +1559,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 +1560,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 +1561,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 +1562,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 +1563,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 +1564,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 +1565,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 +1566,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 +1567,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 +1568,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 +1569,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 +1570,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 +1571,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 +1572,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 +1573,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 +1574,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 +1575,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 +1576,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 +1577,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 +1578,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 +1579,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 +1580,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 +1581,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 +1582,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 +1583,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 +1584,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 +1585,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 +1586,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 +1587,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 +1588,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 +1589,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 +1590,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 +1591,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 +1592,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 +1593,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 +1594,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 +1595,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 +1596,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 +1597,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 +1598,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 +1599,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 +1600,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 +1601,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 +1602,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 +1603,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 +1604,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 +1605,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 +1606,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 +1607,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 +1608,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 +1609,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 +1610,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 +1611,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 +1612,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 +1613,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 +1614,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 +1615,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 +1616,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 +1617,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 +1618,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 +1619,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 +1620,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 +1621,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 +1622,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 +1623,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 +1624,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 +1625,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 +1626,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 +1627,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 +1628,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 +1629,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 +1630,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 +1631,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 +1632,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 +1633,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 +1634,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 +1635,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 +1636,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 +1637,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 +1638,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 +1639,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 +1640,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 +1641,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 +1642,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 +1643,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 +1644,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 +1645,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 +1646,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 +1647,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 +1648,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 +1649,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 +1650,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 +1651,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 +1652,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 +1653,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 +1654,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 +1655,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 +1656,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 +1657,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 +1658,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 +1659,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 +1660,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 +1661,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 +1662,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 +1663,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 +1664,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 +1665,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 +1666,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 +1667,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 +1668,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 +1669,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 +1670,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 +1671,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 +1672,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 +1673,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 +1674,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 +1675,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 +1676,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 +1677,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 +1678,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 +1679,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 +1680,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 +1681,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 +1682,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 +1683,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 +1684,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 +1685,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 +1686,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 +1687,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 +1688,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 +1689,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 +1690,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 +1691,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 +1692,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 +1693,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 +1694,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 +1695,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 +1696,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 +1697,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 +1698,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 +1699,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 +1700,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 +1701,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 +1702,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 +1703,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 +1704,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 +1705,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 +1706,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 +1707,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 +1708,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 +1709,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 +1710,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 +1711,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 +1712,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 +1713,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 +1714,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 +1715,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 +1716,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 +1717,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 +1718,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 +1719,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 +1720,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 +1721,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 +1722,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 +1723,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 +1724,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 +1725,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 +1726,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 +1727,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 +1728,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 +1729,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 +1730,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 +1731,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 +1732,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 +1733,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 +1734,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 +1735,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 +1736,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 +1737,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 +1738,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 +1739,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 +1740,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 +1741,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 +1742,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 +1743,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 +1744,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 +1745,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 +1746,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 +1747,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 +1748,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 +1749,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 +1750,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 +1751,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 +1752,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 +1753,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 +1754,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 +1755,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 +1756,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 +1757,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 +1758,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 +1759,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 +1760,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 +1761,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 +1762,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 +1763,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 +1764,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 +1765,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 +1766,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 +1767,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 +1768,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 +1769,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 +1770,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 +1771,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 +1772,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 +1773,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 +1774,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 +1775,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 +1776,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 +1777,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 +1778,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 +1779,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 +1780,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 +1781,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 +1782,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 +1783,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 +1784,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 +1785,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 +1786,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 +1787,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 +1788,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 +1789,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 +1790,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 +1791,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 +1792,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 +1793,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 +1794,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 +1795,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 +1796,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 +1797,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 +1798,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 +1799,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 +1800,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 +1801,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 +1802,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 +1803,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 +1804,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 +1805,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 +1806,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 +1807,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 +1808,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 +1809,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 +1810,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 +1811,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 +1812,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 +1813,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 +1814,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 +1815,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 +1816,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 +1817,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 +1818,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 +1819,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 +1820,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 +1821,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 +1822,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 +1823,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 +1824,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 +1825,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 +1826,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 +1827,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 +1828,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 +1829,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 +1830,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 +1831,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 +1832,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 +1833,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 +1834,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 +1835,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 +1836,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 +1837,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 +1838,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 +1839,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 +1840,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 +1841,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 +1842,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 +1843,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 +1844,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 +1845,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 +1846,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 +1847,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 +1848,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 +1849,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 +1850,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 +1851,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 +1852,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 +1853,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 +1854,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 +1855,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 +1856,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 +1857,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 +1858,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 +1859,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 +1860,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 +1861,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 +1862,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 +1863,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 +1864,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 +1865,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 +1866,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 +1867,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 +1868,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 +1869,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 +1870,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 +1871,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 +1872,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 +1873,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 +1874,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 +1875,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 +1876,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 +1877,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 +1878,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 +1879,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 +1880,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 +1881,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 +1882,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 +1883,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 +1884,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 +1885,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 +1886,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 +1887,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 +1888,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 +1889,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 +1890,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 +1891,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 +1892,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 +1893,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 +1894,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 +1895,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 +1896,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 +1897,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 +1898,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 +1899,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 +1900,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 +1901,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 +1902,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 +1903,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 +1904,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 +1905,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 +1906,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 +1907,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 +1908,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 +1909,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 +1910,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 +1911,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 +1912,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 +1913,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 +1914,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 +1915,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 +1916,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 +1917,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 +1918,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 +1919,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 +1920,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 +1921,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 +1922,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 +1923,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 +1924,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 +1925,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 +1926,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 +1927,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 +1928,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 +1929,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 +1930,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 +1931,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 +1932,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 +1933,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 +1934,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 +1935,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 +1936,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 +1937,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 +1938,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 +1939,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 +1940,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 +1941,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 +1942,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 +1943,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 +1944,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 +1945,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 +1946,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 +1947,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 +1948,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 +1949,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 +1950,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 +1951,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 +1952,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 +1953,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 +1954,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 +1955,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 +1956,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 +1957,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 +1958,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 +1959,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 +1960,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 +1961,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 +1962,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 +1963,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 +1964,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 +1965,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 +1966,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 +1967,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 +1968,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 +1969,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 +1970,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 +1971,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 +1972,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 +1973,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 +1974,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 +1975,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 +1976,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 +1977,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 +1978,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 +1979,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 +1980,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 +1981,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 +1982,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 +1983,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 +1984,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 +1985,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 +1986,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 +1987,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 +1988,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 +1989,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 +1990,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 +1991,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 +1992,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 +1993,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 +1994,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 +1995,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 +1996,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 +1997,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 +1998,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 +1999,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 +2000,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 +2001,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 +2002,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 +2003,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 +2004,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 +2005,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 +2006,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 +2007,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 +2008,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 +2009,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 +2010,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 +2011,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 +2012,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 +2013,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 +2014,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 +2015,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 +2016,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 +2017,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 +2018,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 +2019,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 +2020,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 +2021,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 +2022,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 +2023,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 +2024,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 +2025,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 +2026,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 +2027,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 +2028,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 +2029,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 +2030,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 +2031,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 +2032,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 +2033,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 +2034,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 +2035,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 +2036,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 +2037,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 +2038,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 +2039,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 +2040,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 +2041,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 +2042,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 +2043,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 +2044,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 +2045,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 +2046,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 +2047,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 +2048,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 +2049,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 +2050,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 +2051,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 +2052,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 +2053,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 +2054,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 +2055,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 +2056,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 +2057,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 +2058,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 +2059,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 +2060,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 +2061,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 +2062,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 +2063,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 +2064,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 +2065,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 +2066,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 +2067,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 +2068,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 +2069,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 +2070,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 +2071,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 +2072,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 +2073,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 +2074,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 +2075,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 +2076,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 +2077,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 +2078,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 +2079,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 +2080,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 +2081,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 +2082,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 +2083,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 +2084,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 +2085,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 +2086,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 +2087,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 +2088,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 +2089,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 +2090,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 +2091,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 +2092,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 +2093,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 +2094,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 +2095,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 +2096,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 +2097,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 +2098,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 +2099,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 +2100,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 +2101,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 +2102,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 +2103,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 +2104,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 +2105,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 +2106,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 +2107,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 +2108,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 +2109,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 +2110,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 +2111,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 +2112,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 +2113,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 +2114,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 +2115,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 +2116,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 +2117,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 +2118,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 +2119,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 +2120,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 +2121,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 +2122,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 +2123,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 +2124,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 +2125,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 +2126,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 +2127,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 +2128,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 +2129,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 +2130,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 +2131,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 +2132,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 +2133,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 +2134,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 +2135,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 +2136,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 +2137,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 +2138,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 +2139,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 +2140,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 +2141,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 +2142,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 +2143,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 +2144,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 +2145,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 +2146,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 +2147,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 +2148,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 +2149,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 +2150,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 +2151,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 +2152,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 +2153,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 +2154,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 +2155,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 +2156,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 +2157,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 +2158,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 +2159,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 +2160,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 +2161,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 +2162,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 +2163,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 +2164,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 +2165,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 +2166,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 +2167,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 +2168,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 +2169,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 +2170,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 +2171,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 +2172,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 +2173,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 +2174,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 +2175,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 +2176,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 +2177,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 +2178,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 +2179,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 +2180,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 +2181,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 +2182,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 +2183,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 +2184,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 +2185,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 +2186,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 +2187,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 +2188,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 +2189,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 +2190,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 +2191,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 +2192,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 +2193,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 +2194,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 +2195,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 +2196,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 +2197,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 +2198,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 +2199,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 +2200,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 +2201,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 +2202,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 +2203,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 +2204,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 +2205,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 +2206,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 +2207,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 +2208,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 +2209,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 +2210,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 +2211,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 +2212,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 +2213,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 +2214,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 +2215,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 +2216,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 +2217,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 +2218,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 +2219,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 +2220,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 +2221,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 +2222,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 +2223,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 +2224,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 +2225,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 +2226,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 +2227,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 +2228,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 +2229,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 +2230,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 +2231,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 +2232,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 +2233,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 +2234,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 +2235,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 +2236,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 +2237,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 +2238,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 +2239,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 +2240,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 +2241,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 +2242,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 +2243,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 +2244,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 +2245,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 +2246,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 +2247,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 +2248,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 +2249,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 +2250,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 +2251,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 +2252,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 +2253,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 +2254,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 +2255,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 +2256,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 +2257,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 +2258,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 +2259,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 +2260,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 +2261,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 +2262,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 +2263,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 +2264,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 +2265,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 +2266,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 +2267,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 +2268,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 +2269,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 +2270,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 +2271,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 +2272,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 +2273,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 +2274,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 +2275,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 +2276,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 +2277,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 +2278,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 +2279,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 +2280,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 +2281,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 +2282,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 +2283,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 +2284,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 +2285,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 +2286,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 +2287,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 +2288,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 +2289,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 +2290,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 +2291,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 +2292,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 +2293,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 +2294,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 +2295,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 +2296,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 +2297,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 +2298,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 +2299,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 +2300,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 +2301,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 +2302,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 +2303,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 +2304,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 +2305,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 +2306,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 +2307,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 +2308,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 +2309,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 +2310,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 +2311,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 +2312,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 +2313,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 +2314,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 +2315,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 +2316,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 +2317,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 +2318,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 +2319,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 +2320,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 +2321,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 +2322,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 +2323,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 +2324,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 +2325,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 +2326,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 +2327,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 +2328,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 +2329,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 +2330,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 +2331,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 +2332,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 +2333,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 +2334,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 +2335,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 +2336,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 +2337,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 +2338,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 +2339,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 +2340,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 +2341,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 +2342,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 +2343,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 +2344,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 +2345,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 +2346,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 +2347,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 +2348,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 +2349,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 +2350,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 +2351,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 +2352,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 +2353,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 +2354,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 +2355,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 +2356,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 +2357,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 +2358,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 +2359,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 +2360,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 +2361,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 +2362,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 +2363,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 +2364,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 +2365,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 +2366,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 +2367,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 +2368,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 +2369,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 +2370,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 +2371,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 +2372,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 +2373,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 +2374,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 +2375,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 +2376,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 +2377,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 +2378,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 +2379,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 +2380,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 +2381,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 +2382,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 +2383,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 +2384,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 +2385,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 +2386,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 +2387,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 +2388,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 +2389,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 +2390,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 +2391,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 +2392,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 +2393,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 +2394,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 +2395,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 +2396,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 +2397,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 +2398,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 +2399,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 +2400,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 +2401,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 +2402,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 +2403,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 +2404,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 +2405,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 +2406,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 +2407,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 +2408,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 +2409,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 +2410,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 +2411,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 +2412,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 +2413,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 +2414,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 +2415,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 +2416,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 +2417,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 +2418,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 +2419,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 +2420,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 +2421,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 +2422,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 +2423,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 +2424,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 +2425,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 +2426,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 +2427,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 +2428,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 +2429,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 +2430,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 +2431,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 +2432,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 +2433,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 +2434,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 +2435,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 +2436,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 +2437,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 +2438,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 +2439,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 +2440,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 +2441,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 +2442,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 +2443,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 +2444,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 +2445,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 +2446,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 +2447,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 +2448,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 +2449,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 +2450,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 +2451,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 +2452,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 +2453,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 +2454,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 +2455,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 +2456,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 +2457,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 +2458,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 +2459,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 +2460,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 +2461,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 +2462,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 +2463,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 +2464,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 +2465,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 +2466,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 +2467,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 +2468,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 +2469,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 +2470,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 +2471,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 +2472,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 +2473,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 +2474,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 +2475,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 +2476,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 +2477,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 +2478,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 +2479,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 +2480,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 +2481,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 +2482,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 +2483,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 +2484,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 +2485,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 +2486,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 +2487,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 +2488,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 +2489,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 +2490,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 +2491,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 +2492,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 +2493,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 +2494,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 +2495,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 +2496,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 +2497,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 +2498,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 +2499,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 +2500,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 +2501,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 +2502,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 +2503,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 +2504,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 +2505,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 +2506,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 +2507,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 +2508,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 +2509,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 +2510,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 +2511,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 +2512,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 +2513,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 +2514,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 +2515,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 +2516,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 +2517,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 +2518,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 +2519,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 +2520,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 +2521,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 +2522,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 +2523,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 +2524,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 +2525,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 +2526,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 +2527,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 +2528,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 +2529,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 +2530,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 +2531,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 +2532,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 +2533,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 +2534,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 +2535,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 +2536,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 +2537,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 +2538,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 +2539,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 +2540,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 +2541,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 +2542,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 +2543,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 +2544,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 +2545,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 +2546,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 +2547,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 +2548,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 +2549,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 +2550,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 +2551,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 +2552,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 +2553,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 +2554,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 +2555,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 +2556,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 +2557,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 +2558,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 +2559,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 +2560,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 +2561,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 +2562,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 +2563,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 +2564,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 +2565,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 +2566,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 +2567,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 +2568,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 +2569,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 +2570,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 +2571,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 +2572,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 +2573,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 +2574,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 +2575,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 +2576,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 +2577,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 +2578,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 +2579,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 +2580,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 +2581,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 +2582,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 +2583,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 +2584,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 +2585,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 +2586,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 +2587,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 +2588,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 +2589,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 +2590,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 +2591,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 +2592,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 +2593,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 +2594,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 +2595,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 +2596,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 +2597,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 +2598,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 +2599,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 +2600,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 +2601,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 +2602,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 +2603,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 +2604,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 +2605,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 +2606,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 +2607,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 +2608,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 +2609,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 +2610,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 +2611,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 +2612,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 +2613,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 +2614,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 +2615,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 +2616,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 +2617,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 +2618,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 +2619,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 +2620,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 +2621,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 +2622,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 +2623,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 +2624,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 +2625,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 +2626,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 +2627,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 +2628,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 +2629,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 +2630,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 +2631,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 +2632,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 +2633,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 +2634,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 +2635,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 +2636,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 +2637,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 +2638,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 +2639,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 +2640,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 +2641,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 +2642,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 +2643,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 +2644,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 +2645,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 +2646,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 +2647,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 +2648,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 +2649,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 +2650,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 +2651,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 +2652,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 +2653,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 +2654,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 +2655,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 +2656,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 +2657,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 +2658,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 +2659,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 +2660,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 +2661,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 +2662,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 +2663,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 +2664,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 +2665,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 +2666,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 +2667,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 +2668,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 +2669,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 +2670,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 +2671,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 +2672,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 +2673,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 +2674,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 +2675,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 +2676,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 +2677,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 +2678,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 +2679,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 +2680,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 +2681,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 +2682,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 +2683,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 +2684,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 +2685,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 +2686,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 +2687,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 +2688,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 +2689,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 +2690,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 +2691,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 +2692,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 +2693,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 +2694,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 +2695,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 +2696,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 +2697,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 +2698,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 +2699,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 +2700,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 +2701,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 +2702,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 +2703,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 +2704,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 +2705,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 +2706,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 +2707,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 +2708,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 +2709,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 +2710,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 +2711,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 +2712,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 +2713,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 +2714,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 +2715,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 +2716,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 +2717,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 +2718,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 +2719,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 +2720,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 +2721,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 +2722,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 +2723,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 +2724,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 +2725,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 +2726,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 +2727,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 +2728,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 +2729,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 +2730,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 +2731,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 +2732,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 +2733,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 +2734,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 +2735,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 +2736,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 +2737,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 +2738,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 +2739,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 +2740,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 +2741,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 +2742,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 +2743,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 +2744,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 +2745,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 +2746,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 +2747,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 +2748,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 +2749,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 +2750,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 +2751,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 +2752,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 +2753,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 +2754,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 +2755,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 +2756,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 +2757,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 +2758,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 +2759,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 +2760,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 +2761,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 +2762,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 +2763,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 +2764,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 +2765,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 +2766,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 +2767,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 +2768,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 +2769,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 +2770,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 +2771,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 +2772,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 +2773,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 +2774,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 +2775,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 +2776,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 +2777,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 +2778,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 +2779,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 +2780,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 +2781,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 +2782,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 +2783,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 +2784,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 +2785,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 +2786,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 +2787,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 +2788,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 +2789,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 +2790,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 +2791,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 +2792,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 +2793,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 +2794,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 +2795,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 +2796,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 +2797,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 +2798,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 +2799,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 +2800,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 +2801,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 +2802,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 +2803,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 +2804,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 +2805,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 +2806,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 +2807,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 +2808,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 +2809,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 +2810,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 +2811,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 +2812,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 +2813,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 +2814,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 +2815,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 +2816,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 +2817,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 +2818,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 +2819,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 +2820,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 +2821,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 +2822,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 +2823,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 +2824,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 +2825,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 +2826,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 +2827,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 +2828,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 +2829,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 +2830,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 +2831,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 +2832,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 +2833,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 +2834,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 +2835,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 +2836,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 +2837,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 +2838,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 +2839,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 +2840,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 +2841,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 +2842,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 +2843,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 +2844,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 +2845,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 +2846,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 +2847,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 +2848,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 +2849,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 +2850,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 +2851,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 +2852,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 +2853,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 +2854,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 +2855,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 +2856,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 +2857,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 +2858,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 +2859,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 +2860,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 +2861,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 +2862,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 +2863,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 +2864,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 +2865,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 +2866,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 +2867,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 +2868,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 +2869,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 +2870,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 +2871,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 +2872,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 +2873,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 +2874,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 +2875,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 +2876,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 +2877,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 +2878,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 +2879,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 +2880,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 +2881,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 +2882,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 +2883,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 +2884,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 +2885,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 +2886,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 +2887,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 +2888,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 +2889,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 +2890,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 +2891,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 +2892,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 +2893,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 +2894,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 +2895,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 +2896,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 +2897,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 +2898,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 +2899,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 +2900,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 +2901,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 +2902,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 +2903,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 +2904,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 +2905,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 +2906,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 +2907,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 +2908,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 +2909,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 +2910,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 +2911,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 +2912,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 +2913,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 +2914,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 +2915,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 +2916,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 +2917,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 +2918,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 +2919,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 +2920,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 +2921,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 +2922,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 +2923,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 +2924,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 +2925,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 +2926,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 +2927,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 +2928,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 +2929,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 +2930,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 +2931,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 +2932,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 +2933,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 +2934,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 +2935,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 +2936,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 +2937,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 +2938,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 +2939,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 +2940,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 +2941,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 +2942,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 +2943,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 +2944,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 +2945,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 +2946,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 +2947,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 +2948,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 +2949,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 +2950,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 +2951,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 +2952,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 +2953,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 +2954,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 +2955,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 +2956,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 +2957,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 +2958,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 +2959,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 +2960,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 +2961,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 +2962,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 +2963,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 +2964,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 +2965,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 +2966,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 +2967,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 +2968,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 +2969,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 +2970,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 +2971,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 +2972,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 +2973,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 +2974,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 +2975,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 +2976,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 +2977,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 +2978,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 +2979,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 +2980,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/examples/5_styling/styling.png b/examples/5_styling/styling.png new file mode 100644 index 0000000..8c071cc Binary files /dev/null and b/examples/5_styling/styling.png differ diff --git a/examples/5_styling/styling.py b/examples/5_styling/styling.py new file mode 100644 index 0000000..2481a53 --- /dev/null +++ b/examples/5_styling/styling.py @@ -0,0 +1,26 @@ +import pandas as pd +from lightweight_charts import Chart + + +if __name__ == '__main__': + + chart = Chart(debug=True) + + df = pd.read_csv('ohlcv.csv') + + chart.layout(background_color='#090008', text_color='#FFFFFF', font_size=16, font_family='Helvetica') + + chart.candle_style(up_color='#00ff55', down_color='#ed4807', border_up_color='#FFFFFF', border_down_color='#FFFFFF', + wick_up_color='#FFFFFF', wick_down_color='#FFFFFF') + + chart.volume_config(up_color='#00ff55', down_color='#ed4807') + + chart.watermark('1D', color='rgba(180, 180, 240, 0.7)') + + chart.crosshair(mode='normal', vert_color='#FFFFFF', vert_style='dotted', horz_color='#FFFFFF', horz_style='dotted') + + chart.legend(visible=True, font_size=14) + + chart.set(df) + + chart.show(block=True) diff --git a/examples/6_callbacks/callbacks.gif b/examples/6_callbacks/callbacks.gif new file mode 100644 index 0000000..c4814b7 Binary files /dev/null and b/examples/6_callbacks/callbacks.gif differ diff --git a/examples/6_callbacks/callbacks.py b/examples/6_callbacks/callbacks.py new file mode 100644 index 0000000..d2036fd --- /dev/null +++ b/examples/6_callbacks/callbacks.py @@ -0,0 +1,18 @@ +import pandas as pd +from lightweight_charts import Chart + + +def on_click(bar: dict): + print(f"Time: {bar['time']} | Close: {bar['close']}") + + +if __name__ == '__main__': + + chart = Chart() + + df = pd.read_csv('ohlcv.csv') + chart.set(df) + + chart.subscribe_click(on_click) + + chart.show(block=True) diff --git a/examples/6_callbacks/ohlcv.csv b/examples/6_callbacks/ohlcv.csv new file mode 100644 index 0000000..57e4739 --- /dev/null +++ b/examples/6_callbacks/ohlcv.csv @@ -0,0 +1,2982 @@ +,date,open,high,low,close,volume +0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0 +1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0 +2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0 +3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0 +4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0 +5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0 +6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0 +7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0 +8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0 +9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0 +10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0 +11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0 +12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0 +13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0 +14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0 +15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0 +16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0 +17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0 +18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0 +19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0 +20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0 +21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0 +22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0 +23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0 +24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0 +25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0 +26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0 +27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0 +28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0 +29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0 +30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0 +31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0 +32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0 +33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0 +34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0 +35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0 +36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0 +37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0 +38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0 +39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0 +40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0 +41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0 +42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0 +43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0 +44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0 +45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0 +46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0 +47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0 +48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0 +49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0 +50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0 +51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0 +52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0 +53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0 +54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0 +55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0 +56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0 +57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0 +58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0 +59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0 +60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0 +61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0 +62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0 +63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0 +64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0 +65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0 +66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0 +67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0 +68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0 +69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0 +70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0 +71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0 +72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0 +73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0 +74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0 +75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0 +76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0 +77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0 +78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0 +79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0 +80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0 +81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0 +82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0 +83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0 +84,2010-10-27,1.4,1.4,1.4,1.4,0.0 +85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0 +86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0 +87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0 +88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0 +89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0 +90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0 +91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0 +92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0 +93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0 +94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0 +95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0 +96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0 +97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0 +98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0 +99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0 +100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0 +101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0 +102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0 +103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0 +104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0 +105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0 +106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0 +107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0 +108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0 +109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0 +110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0 +111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0 +112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0 +113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0 +114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0 +115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0 +116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0 +117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0 +118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0 +119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0 +120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0 +121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0 +122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0 +123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0 +124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0 +125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0 +126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0 +127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0 +128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0 +129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0 +130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0 +131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0 +132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0 +133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0 +134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0 +135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0 +136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0 +137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0 +138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0 +139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0 +140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0 +141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0 +142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0 +143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0 +144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0 +145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0 +146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0 +147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0 +148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0 +149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0 +150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0 +151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0 +152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0 +153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0 +154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0 +155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0 +156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0 +157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0 +158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0 +159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0 +160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0 +161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0 +162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0 +163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0 +164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0 +165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0 +166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0 +167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0 +168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0 +169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0 +170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0 +171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0 +172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0 +173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0 +174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0 +175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0 +176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0 +177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0 +178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0 +179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0 +180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0 +181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0 +182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0 +183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0 +184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0 +185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0 +186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0 +187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0 +188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0 +189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0 +190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0 +191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0 +192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0 +193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0 +194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0 +195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0 +196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0 +197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0 +198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0 +199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0 +200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0 +201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0 +202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0 +203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0 +204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0 +205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0 +206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0 +207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0 +208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0 +209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0 +210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0 +211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0 +212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0 +213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0 +214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0 +215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0 +216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0 +217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0 +218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0 +219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0 +220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0 +221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0 +222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0 +223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0 +224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0 +225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0 +226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0 +227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0 +228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0 +229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0 +230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0 +231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0 +232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0 +233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0 +234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0 +235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0 +236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0 +237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0 +238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0 +239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0 +240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0 +241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0 +242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0 +243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0 +244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0 +245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0 +246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0 +247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0 +248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0 +249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0 +250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0 +251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0 +252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0 +253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0 +254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0 +255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0 +256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0 +257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0 +258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0 +259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0 +260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0 +261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0 +262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0 +263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0 +264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0 +265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0 +266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0 +267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0 +268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0 +269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0 +270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0 +271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0 +272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0 +273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0 +274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0 +275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0 +276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0 +277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0 +278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0 +279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0 +280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0 +281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0 +282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0 +283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0 +284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0 +285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0 +286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0 +287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0 +288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0 +289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0 +290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0 +291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0 +292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0 +293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0 +294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0 +295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0 +296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0 +297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0 +298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0 +299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0 +300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0 +301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0 +302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0 +303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0 +304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0 +305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0 +306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0 +307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0 +308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0 +309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0 +310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0 +311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0 +312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0 +313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0 +314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0 +315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0 +316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0 +317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0 +318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0 +319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0 +320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0 +321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0 +322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0 +323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0 +324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0 +325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0 +326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0 +327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0 +328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0 +329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0 +330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0 +331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0 +332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0 +333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0 +334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0 +335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0 +336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0 +337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0 +338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0 +339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0 +340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0 +341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0 +342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0 +343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0 +344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0 +345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0 +346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0 +347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0 +348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0 +349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0 +350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0 +351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0 +352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0 +353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0 +354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0 +355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0 +356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0 +357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0 +358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0 +359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0 +360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0 +361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0 +362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0 +363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0 +364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0 +365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0 +366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0 +367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0 +368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0 +369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0 +370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0 +371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0 +372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0 +373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0 +374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0 +375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0 +376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0 +377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0 +378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0 +379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0 +380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0 +381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0 +382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0 +383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0 +384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0 +385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0 +386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0 +387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0 +388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0 +389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0 +390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0 +391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0 +392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0 +393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0 +394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0 +395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0 +396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0 +397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0 +398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0 +399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0 +400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0 +401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0 +402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0 +403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0 +404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0 +405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0 +406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0 +407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0 +408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0 +409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0 +410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0 +411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0 +412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0 +413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0 +414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0 +415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0 +416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0 +417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0 +418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0 +419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0 +420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0 +421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0 +422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0 +423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0 +424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0 +425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0 +426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0 +427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0 +428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0 +429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0 +430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0 +431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0 +432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0 +433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0 +434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0 +435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0 +436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0 +437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0 +438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0 +439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0 +440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0 +441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0 +442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0 +443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0 +444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0 +445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0 +446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0 +447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0 +448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0 +449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0 +450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0 +451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0 +452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0 +453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0 +454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0 +455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0 +456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0 +457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0 +458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0 +459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0 +460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0 +461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0 +462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0 +463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0 +464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0 +465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0 +466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0 +467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0 +468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0 +469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0 +470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0 +471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0 +472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0 +473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0 +474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0 +475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0 +476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0 +477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0 +478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0 +479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0 +480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0 +481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0 +482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0 +483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0 +484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0 +485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0 +486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0 +487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0 +488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0 +489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0 +490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0 +491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0 +492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0 +493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0 +494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0 +495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0 +496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0 +497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0 +498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0 +499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0 +500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0 +501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0 +502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0 +503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0 +504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0 +505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0 +506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0 +507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0 +508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0 +509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0 +510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0 +511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0 +512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0 +513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0 +514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0 +515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0 +516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0 +517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0 +518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0 +519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0 +520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0 +521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0 +522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0 +523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0 +524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0 +525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0 +526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0 +527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0 +528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0 +529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0 +530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0 +531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0 +532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0 +533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0 +534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0 +535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0 +536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0 +537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0 +538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0 +539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0 +540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0 +541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0 +542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0 +543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0 +544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0 +545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0 +546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0 +547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0 +548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0 +549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0 +550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0 +551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0 +552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0 +553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0 +554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0 +555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0 +556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0 +557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0 +558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0 +559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0 +560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0 +561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0 +562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0 +563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0 +564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0 +565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0 +566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0 +567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0 +568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0 +569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0 +570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0 +571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0 +572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0 +573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0 +574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0 +575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0 +576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0 +577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0 +578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0 +579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0 +580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0 +581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0 +582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0 +583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0 +584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0 +585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0 +586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0 +587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0 +588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0 +589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0 +590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0 +591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0 +592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0 +593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0 +594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0 +595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0 +596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0 +597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0 +598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0 +599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0 +600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0 +601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0 +602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0 +603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0 +604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0 +605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0 +606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0 +607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0 +608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0 +609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0 +610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0 +611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0 +612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0 +613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0 +614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0 +615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0 +616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0 +617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0 +618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0 +619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0 +620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0 +621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0 +622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0 +623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0 +624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0 +625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0 +626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0 +627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0 +628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0 +629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0 +630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0 +631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0 +632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0 +633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0 +634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0 +635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0 +636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0 +637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0 +638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0 +639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0 +640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0 +641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0 +642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0 +643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0 +644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0 +645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0 +646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0 +647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0 +648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0 +649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0 +650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0 +651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0 +652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0 +653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0 +654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0 +655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0 +656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0 +657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0 +658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0 +659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0 +660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0 +661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0 +662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0 +663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0 +664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0 +665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0 +666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0 +667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0 +668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0 +669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0 +670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0 +671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0 +672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0 +673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0 +674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0 +675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0 +676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0 +677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0 +678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0 +679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0 +680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0 +681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0 +682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0 +683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0 +684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0 +685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0 +686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0 +687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0 +688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0 +689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0 +690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0 +691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0 +692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0 +693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0 +694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0 +695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0 +696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0 +697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0 +698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0 +699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0 +700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0 +701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0 +702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0 +703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0 +704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0 +705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0 +706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0 +707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0 +708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0 +709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0 +710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0 +711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0 +712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0 +713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0 +714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0 +715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0 +716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0 +717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0 +718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0 +719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0 +720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0 +721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0 +722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0 +723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0 +724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0 +725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0 +726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0 +727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0 +728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0 +729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0 +730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0 +731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0 +732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0 +733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0 +734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0 +735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0 +736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0 +737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0 +738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0 +739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0 +740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0 +741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0 +742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0 +743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0 +744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0 +745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0 +746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0 +747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0 +748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0 +749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0 +750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0 +751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0 +752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0 +753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0 +754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0 +755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0 +756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0 +757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0 +758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0 +759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0 +760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0 +761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0 +762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0 +763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0 +764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0 +765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0 +766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0 +767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0 +768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0 +769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0 +770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0 +771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0 +772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0 +773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0 +774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0 +775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0 +776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0 +777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0 +778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0 +779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0 +780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0 +781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0 +782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0 +783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0 +784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0 +785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0 +786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0 +787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0 +788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0 +789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0 +790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0 +791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0 +792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0 +793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0 +794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0 +795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0 +796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0 +797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0 +798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0 +799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0 +800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0 +801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0 +802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0 +803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0 +804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0 +805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0 +806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0 +807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0 +808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0 +809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0 +810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0 +811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0 +812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0 +813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0 +814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0 +815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0 +816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0 +817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0 +818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0 +819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0 +820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0 +821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0 +822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0 +823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0 +824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0 +825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0 +826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0 +827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0 +828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0 +829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0 +830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0 +831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0 +832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0 +833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0 +834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0 +835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0 +836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0 +837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0 +838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0 +839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0 +840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0 +841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0 +842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0 +843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0 +844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0 +845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0 +846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0 +847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0 +848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0 +849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0 +850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0 +851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0 +852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0 +853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0 +854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0 +855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0 +856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0 +857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0 +858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0 +859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0 +860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0 +861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0 +862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0 +863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0 +864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0 +865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0 +866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0 +867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0 +868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0 +869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0 +870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0 +871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0 +872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0 +873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0 +874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0 +875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0 +876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0 +877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0 +878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0 +879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0 +880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0 +881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0 +882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0 +883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0 +884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0 +885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0 +886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0 +887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0 +888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0 +889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0 +890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0 +891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0 +892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0 +893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0 +894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0 +895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0 +896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0 +897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0 +898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0 +899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0 +900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0 +901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0 +902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0 +903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0 +904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0 +905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0 +906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0 +907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0 +908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0 +909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0 +910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0 +911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0 +912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0 +913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0 +914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0 +915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0 +916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0 +917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0 +918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0 +919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0 +920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0 +921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0 +922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0 +923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0 +924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0 +925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0 +926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0 +927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0 +928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0 +929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0 +930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0 +931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0 +932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0 +933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0 +934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0 +935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0 +936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0 +937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0 +938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0 +939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0 +940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0 +941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0 +942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0 +943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0 +944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0 +945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0 +946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0 +947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0 +948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0 +949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0 +950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0 +951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0 +952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0 +953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0 +954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0 +955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0 +956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0 +957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0 +958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0 +959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0 +960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0 +961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0 +962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0 +963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0 +964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0 +965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0 +966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0 +967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0 +968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0 +969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0 +970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0 +971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0 +972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0 +973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0 +974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0 +975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0 +976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0 +977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0 +978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0 +979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0 +980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0 +981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0 +982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0 +983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0 +984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0 +985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0 +986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0 +987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0 +988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0 +989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0 +990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0 +991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0 +992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0 +993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0 +994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0 +995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0 +996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0 +997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0 +998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0 +999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0 +1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0 +1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0 +1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0 +1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0 +1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0 +1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0 +1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0 +1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0 +1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0 +1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0 +1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0 +1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0 +1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0 +1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0 +1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0 +1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0 +1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0 +1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0 +1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0 +1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0 +1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0 +1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0 +1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0 +1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0 +1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0 +1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0 +1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0 +1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0 +1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0 +1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0 +1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0 +1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0 +1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0 +1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0 +1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0 +1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0 +1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0 +1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0 +1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0 +1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0 +1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0 +1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0 +1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0 +1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0 +1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0 +1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0 +1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0 +1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0 +1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0 +1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0 +1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0 +1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0 +1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0 +1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0 +1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0 +1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0 +1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0 +1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0 +1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0 +1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0 +1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0 +1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0 +1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0 +1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0 +1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0 +1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0 +1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0 +1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0 +1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0 +1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0 +1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0 +1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0 +1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0 +1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0 +1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0 +1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0 +1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0 +1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0 +1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0 +1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0 +1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0 +1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0 +1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0 +1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0 +1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0 +1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0 +1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0 +1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0 +1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0 +1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0 +1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0 +1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0 +1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0 +1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0 +1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0 +1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0 +1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0 +1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0 +1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0 +1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0 +1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0 +1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0 +1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0 +1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0 +1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0 +1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0 +1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0 +1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0 +1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0 +1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0 +1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0 +1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0 +1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0 +1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0 +1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0 +1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0 +1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0 +1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0 +1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0 +1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0 +1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0 +1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0 +1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0 +1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0 +1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0 +1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0 +1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0 +1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0 +1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0 +1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0 +1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0 +1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0 +1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0 +1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0 +1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0 +1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0 +1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0 +1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0 +1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0 +1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0 +1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0 +1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0 +1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0 +1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0 +1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0 +1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0 +1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0 +1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0 +1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0 +1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0 +1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0 +1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0 +1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0 +1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0 +1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0 +1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0 +1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0 +1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0 +1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0 +1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0 +1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0 +1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0 +1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0 +1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0 +1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0 +1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0 +1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0 +1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0 +1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0 +1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0 +1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0 +1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0 +1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0 +1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0 +1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0 +1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0 +1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0 +1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0 +1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0 +1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0 +1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0 +1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0 +1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0 +1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0 +1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0 +1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0 +1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0 +1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0 +1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0 +1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0 +1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0 +1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0 +1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0 +1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0 +1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0 +1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0 +1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0 +1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0 +1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0 +1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0 +1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0 +1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0 +1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0 +1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0 +1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0 +1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0 +1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0 +1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0 +1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0 +1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0 +1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0 +1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0 +1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0 +1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0 +1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0 +1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0 +1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0 +1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0 +1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0 +1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0 +1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0 +1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0 +1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0 +1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0 +1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0 +1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0 +1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0 +1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0 +1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0 +1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0 +1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0 +1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0 +1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0 +1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0 +1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0 +1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0 +1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0 +1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0 +1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0 +1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0 +1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0 +1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0 +1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0 +1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0 +1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0 +1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0 +1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0 +1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0 +1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0 +1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0 +1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0 +1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0 +1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0 +1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0 +1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0 +1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0 +1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0 +1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0 +1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0 +1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0 +1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0 +1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0 +1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0 +1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0 +1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0 +1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0 +1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0 +1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0 +1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0 +1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0 +1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0 +1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0 +1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0 +1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0 +1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0 +1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0 +1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0 +1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0 +1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0 +1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0 +1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0 +1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0 +1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0 +1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0 +1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0 +1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0 +1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0 +1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0 +1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0 +1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0 +1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0 +1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0 +1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0 +1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0 +1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0 +1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0 +1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0 +1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0 +1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0 +1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0 +1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0 +1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0 +1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0 +1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0 +1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0 +1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0 +1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0 +1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0 +1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0 +1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0 +1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0 +1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0 +1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0 +1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0 +1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0 +1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0 +1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0 +1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0 +1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0 +1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0 +1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0 +1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0 +1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0 +1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0 +1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0 +1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0 +1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0 +1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0 +1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0 +1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0 +1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0 +1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0 +1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0 +1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0 +1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0 +1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0 +1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0 +1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0 +1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0 +1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0 +1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0 +1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0 +1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0 +1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0 +1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0 +1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0 +1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0 +1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0 +1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0 +1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0 +1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0 +1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0 +1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0 +1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0 +1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0 +1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0 +1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0 +1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0 +1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0 +1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0 +1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0 +1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0 +1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0 +1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0 +1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0 +1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0 +1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0 +1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0 +1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0 +1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0 +1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0 +1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0 +1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0 +1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0 +1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0 +1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0 +1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0 +1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0 +1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0 +1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0 +1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0 +1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0 +1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0 +1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0 +1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0 +1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0 +1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0 +1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0 +1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0 +1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0 +1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0 +1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0 +1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0 +1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0 +1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0 +1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0 +1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0 +1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0 +1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0 +1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0 +1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0 +1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0 +1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0 +1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0 +1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0 +1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0 +1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0 +1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0 +1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0 +1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0 +1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0 +1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0 +1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0 +1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0 +1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0 +1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0 +1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0 +1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0 +1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0 +1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0 +1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0 +1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0 +1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0 +1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0 +1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0 +1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0 +1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0 +1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0 +1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0 +1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0 +1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0 +1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0 +1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0 +1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0 +1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0 +1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0 +1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0 +1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0 +1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0 +1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0 +1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0 +1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0 +1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0 +1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0 +1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0 +1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0 +1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0 +1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0 +1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0 +1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0 +1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0 +1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0 +1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0 +1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0 +1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0 +1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0 +1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0 +1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0 +1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0 +1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0 +1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0 +1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0 +1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0 +1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0 +1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0 +1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0 +1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0 +1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0 +1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0 +1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0 +1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0 +1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0 +1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0 +1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0 +1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0 +1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0 +1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0 +1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0 +1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0 +1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0 +1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0 +1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0 +1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0 +1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0 +1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0 +1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0 +1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0 +1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0 +1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0 +1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0 +1490,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0 +1491,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0 +1492,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0 +1493,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0 +1494,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0 +1495,2016-12-30,14.338,14.5,14.112,14.236,61296165.0 +1496,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0 +1497,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0 +1498,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0 +1499,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0 +1500,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0 +1501,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0 +1502,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0 +1503,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0 +1504,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0 +1505,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0 +1506,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0 +1507,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0 +1508,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0 +1509,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0 +1510,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0 +1511,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0 +1512,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0 +1513,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0 +1514,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0 +1515,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0 +1516,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0 +1517,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0 +1518,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0 +1519,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0 +1520,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0 +1521,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0 +1522,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0 +1523,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0 +1524,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0 +1525,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0 +1526,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0 +1527,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0 +1528,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0 +1529,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0 +1530,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0 +1531,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0 +1532,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0 +1533,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0 +1534,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0 +1535,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0 +1536,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0 +1537,2017-03-03,16.62,16.8,16.6,16.75,38606160.0 +1538,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0 +1539,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0 +1540,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0 +1541,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0 +1542,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0 +1543,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0 +1544,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0 +1545,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0 +1546,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0 +1547,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0 +1548,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0 +1549,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0 +1550,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0 +1551,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0 +1552,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0 +1553,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0 +1554,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0 +1555,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0 +1556,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0 +1557,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0 +1558,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0 +1559,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0 +1560,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0 +1561,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0 +1562,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0 +1563,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0 +1564,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0 +1565,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0 +1566,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0 +1567,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0 +1568,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0 +1569,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0 +1570,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0 +1571,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0 +1572,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0 +1573,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0 +1574,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0 +1575,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0 +1576,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0 +1577,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0 +1578,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0 +1579,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0 +1580,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0 +1581,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0 +1582,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0 +1583,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0 +1584,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0 +1585,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0 +1586,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0 +1587,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0 +1588,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0 +1589,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0 +1590,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0 +1591,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0 +1592,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0 +1593,2017-05-23,20.732,20.732,20.232,20.262,53430645.0 +1594,2017-08-02,21.4,23.736,20.748,23.334,158508465.0 +1595,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0 +1596,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0 +1597,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0 +1598,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0 +1599,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0 +1600,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0 +1601,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0 +1602,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0 +1603,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0 +1604,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0 +1605,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0 +1606,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0 +1607,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0 +1608,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0 +1609,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0 +1610,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0 +1611,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0 +1612,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0 +1613,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0 +1614,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0 +1615,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0 +1616,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0 +1617,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0 +1618,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0 +1619,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0 +1620,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0 +1621,2017-09-11,23.2,24.266,23.2,24.234,93792450.0 +1622,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0 +1623,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0 +1624,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0 +1625,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0 +1626,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0 +1627,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0 +1628,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0 +1629,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0 +1630,2017-09-22,24.4,24.66,23.37,23.38,100120800.0 +1631,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0 +1632,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0 +1633,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0 +1634,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0 +1635,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0 +1636,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0 +1637,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0 +1638,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0 +1639,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0 +1640,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0 +1641,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0 +1642,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0 +1643,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0 +1644,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0 +1645,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0 +1646,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0 +1647,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0 +1648,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0 +1649,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0 +1650,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0 +1651,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0 +1652,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0 +1653,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0 +1654,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0 +1655,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0 +1656,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0 +1657,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0 +1658,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0 +1659,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0 +1660,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0 +1661,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0 +1662,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0 +1663,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0 +1664,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0 +1665,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0 +1666,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0 +1667,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0 +1668,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0 +1669,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0 +1670,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0 +1671,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0 +1672,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0 +1673,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0 +1674,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0 +1675,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0 +1676,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0 +1677,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0 +1678,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0 +1679,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0 +1680,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0 +1681,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0 +1682,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0 +1683,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0 +1684,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0 +1685,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0 +1686,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0 +1687,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0 +1688,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0 +1689,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0 +1690,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0 +1691,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0 +1692,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0 +1693,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0 +1694,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0 +1695,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0 +1696,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0 +1697,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0 +1698,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0 +1699,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0 +1700,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0 +1701,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0 +1702,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0 +1703,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0 +1704,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0 +1705,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0 +1706,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0 +1707,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0 +1708,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0 +1709,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0 +1710,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0 +1711,2018-01-19,23.008,23.4,22.84,23.4,58015335.0 +1712,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0 +1713,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0 +1714,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0 +1715,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0 +1716,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0 +1717,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0 +1718,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0 +1719,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0 +1720,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0 +1721,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0 +1722,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0 +1723,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0 +1724,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0 +1725,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0 +1726,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0 +1727,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0 +1728,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0 +1729,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0 +1730,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0 +1731,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0 +1732,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0 +1733,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0 +1734,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0 +1735,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0 +1736,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0 +1737,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0 +1738,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0 +1739,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0 +1740,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0 +1741,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0 +1742,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0 +1743,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0 +1744,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0 +1745,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0 +1746,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0 +1747,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0 +1748,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0 +1749,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0 +1750,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0 +1751,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0 +1752,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0 +1753,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0 +1754,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0 +1755,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0 +1756,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0 +1757,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0 +1758,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0 +1759,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0 +1760,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0 +1761,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0 +1762,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0 +1763,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0 +1764,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0 +1765,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0 +1766,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0 +1767,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0 +1768,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0 +1769,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0 +1770,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0 +1771,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0 +1772,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0 +1773,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0 +1774,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0 +1775,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0 +1776,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0 +1777,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0 +1778,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0 +1779,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0 +1780,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0 +1781,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0 +1782,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0 +1783,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0 +1784,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0 +1785,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0 +1786,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0 +1787,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0 +1788,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0 +1789,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0 +1790,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0 +1791,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0 +1792,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0 +1793,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0 +1794,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0 +1795,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0 +1796,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0 +1797,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0 +1798,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0 +1799,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0 +1800,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0 +1801,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0 +1802,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0 +1803,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0 +1804,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0 +1805,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0 +1806,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0 +1807,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0 +1808,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0 +1809,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0 +1810,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0 +1811,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0 +1812,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0 +1813,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0 +1814,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0 +1815,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0 +1816,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0 +1817,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0 +1818,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0 +1819,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0 +1820,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0 +1821,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0 +1822,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0 +1823,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0 +1824,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0 +1825,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0 +1826,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0 +1827,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0 +1828,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0 +1829,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0 +1830,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0 +1831,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0 +1832,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0 +1833,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0 +1834,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0 +1835,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0 +1836,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0 +1837,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0 +1838,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0 +1839,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0 +1840,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0 +1841,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0 +1842,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0 +1843,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0 +1844,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0 +1845,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0 +1846,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0 +1847,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0 +1848,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0 +1849,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0 +1850,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0 +1851,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0 +1852,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0 +1853,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0 +1854,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0 +1855,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0 +1856,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0 +1857,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0 +1858,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0 +1859,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0 +1860,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0 +1861,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0 +1862,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0 +1863,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0 +1864,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0 +1865,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0 +1866,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0 +1867,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0 +1868,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0 +1869,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0 +1870,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0 +1871,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0 +1872,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0 +1873,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0 +1874,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0 +1875,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0 +1876,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0 +1877,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0 +1878,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0 +1879,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0 +1880,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0 +1881,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0 +1882,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0 +1883,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0 +1884,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0 +1885,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0 +1886,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0 +1887,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0 +1888,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0 +1889,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0 +1890,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0 +1891,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0 +1892,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0 +1893,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0 +1894,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0 +1895,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0 +1896,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0 +1897,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0 +1898,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0 +1899,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0 +1900,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0 +1901,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0 +1902,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0 +1903,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0 +1904,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0 +1905,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0 +1906,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0 +1907,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0 +1908,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0 +1909,2018-10-31,22.12,22.8,21.94,22.486,88997550.0 +1910,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0 +1911,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0 +1912,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0 +1913,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0 +1914,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0 +1915,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0 +1916,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0 +1917,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0 +1918,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0 +1919,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0 +1920,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0 +1921,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0 +1922,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0 +1923,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0 +1924,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0 +1925,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0 +1926,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0 +1927,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0 +1928,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0 +1929,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0 +1930,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0 +1931,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0 +1932,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0 +1933,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0 +1934,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0 +1935,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0 +1936,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0 +1937,2018-12-12,24.638,24.794,24.344,24.526,60857985.0 +1938,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0 +1939,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0 +1940,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0 +1941,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0 +1942,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0 +1943,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0 +1944,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0 +1945,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0 +1946,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0 +1947,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0 +1948,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0 +1949,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0 +1950,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0 +1951,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0 +1952,2019-01-04,20.3,21.2,20.182,21.2,89212035.0 +1953,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0 +1954,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0 +1955,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0 +1956,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0 +1957,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0 +1958,2019-01-14,22.9,22.9,22.228,22.316,63718830.0 +1959,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0 +1960,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0 +1961,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0 +1962,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0 +1963,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0 +1964,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0 +1965,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0 +1966,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0 +1967,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0 +1968,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0 +1969,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0 +1970,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0 +1971,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0 +1972,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0 +1973,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0 +1974,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0 +1975,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0 +1976,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0 +1977,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0 +1978,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0 +1979,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0 +1980,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0 +1981,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0 +1982,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0 +1983,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0 +1984,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0 +1985,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0 +1986,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0 +1987,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0 +1988,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0 +1989,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0 +1990,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0 +1991,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0 +1992,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0 +1993,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0 +1994,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0 +1995,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0 +1996,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0 +1997,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0 +1998,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0 +1999,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0 +2000,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0 +2001,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0 +2002,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0 +2003,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0 +2004,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0 +2005,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0 +2006,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0 +2007,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0 +2008,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0 +2009,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0 +2010,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0 +2011,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0 +2012,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0 +2013,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0 +2014,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0 +2015,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0 +2016,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0 +2017,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0 +2018,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0 +2019,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0 +2020,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0 +2021,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0 +2022,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0 +2023,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0 +2024,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0 +2025,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0 +2026,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0 +2027,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0 +2028,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0 +2029,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0 +2030,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0 +2031,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0 +2032,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0 +2033,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0 +2034,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0 +2035,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0 +2036,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0 +2037,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0 +2038,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0 +2039,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0 +2040,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0 +2041,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0 +2042,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0 +2043,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0 +2044,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0 +2045,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0 +2046,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0 +2047,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0 +2048,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0 +2049,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0 +2050,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0 +2051,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0 +2052,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0 +2053,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0 +2054,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0 +2055,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0 +2056,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0 +2057,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0 +2058,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0 +2059,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0 +2060,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0 +2061,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0 +2062,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0 +2063,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0 +2064,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0 +2065,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0 +2066,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0 +2067,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0 +2068,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0 +2069,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0 +2070,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0 +2071,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0 +2072,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0 +2073,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0 +2074,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0 +2075,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0 +2076,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0 +2077,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0 +2078,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0 +2079,2019-07-09,15.28,15.4,15.152,15.35,74145135.0 +2080,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0 +2081,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0 +2082,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0 +2083,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0 +2084,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0 +2085,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0 +2086,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0 +2087,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0 +2088,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0 +2089,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0 +2090,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0 +2091,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0 +2092,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0 +2093,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0 +2094,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0 +2095,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0 +2096,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0 +2097,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0 +2098,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0 +2099,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0 +2100,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0 +2101,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0 +2102,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0 +2103,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0 +2104,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0 +2105,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0 +2106,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0 +2107,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0 +2108,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0 +2109,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0 +2110,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0 +2111,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0 +2112,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0 +2113,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0 +2114,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0 +2115,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0 +2116,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0 +2117,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0 +2118,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0 +2119,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0 +2120,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0 +2121,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0 +2122,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0 +2123,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0 +2124,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0 +2125,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0 +2126,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0 +2127,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0 +2128,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0 +2129,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0 +2130,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0 +2131,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0 +2132,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0 +2133,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0 +2134,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0 +2135,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0 +2136,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0 +2137,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0 +2138,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0 +2139,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0 +2140,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0 +2141,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0 +2142,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0 +2143,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0 +2144,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0 +2145,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0 +2146,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0 +2147,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0 +2148,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0 +2149,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0 +2150,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0 +2151,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0 +2152,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0 +2153,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0 +2154,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0 +2155,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0 +2156,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0 +2157,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0 +2158,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0 +2159,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0 +2160,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0 +2161,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0 +2162,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0 +2163,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0 +2164,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0 +2165,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0 +2166,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0 +2167,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0 +2168,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0 +2169,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0 +2170,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0 +2171,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0 +2172,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0 +2173,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0 +2174,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0 +2175,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0 +2176,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0 +2177,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0 +2178,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0 +2179,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0 +2180,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0 +2181,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0 +2182,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0 +2183,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0 +2184,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0 +2185,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0 +2186,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0 +2187,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0 +2188,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0 +2189,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0 +2190,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0 +2191,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0 +2192,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0 +2193,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0 +2194,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0 +2195,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0 +2196,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0 +2197,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0 +2198,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0 +2199,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0 +2200,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0 +2201,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0 +2202,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0 +2203,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0 +2204,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0 +2205,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0 +2206,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0 +2207,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0 +2208,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0 +2209,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0 +2210,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0 +2211,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0 +2212,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0 +2213,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0 +2214,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0 +2215,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0 +2216,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0 +2217,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0 +2218,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0 +2219,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0 +2220,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0 +2221,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0 +2222,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0 +2223,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0 +2224,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0 +2225,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0 +2226,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0 +2227,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0 +2228,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0 +2229,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0 +2230,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0 +2231,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0 +2232,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0 +2233,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0 +2234,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0 +2235,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0 +2236,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0 +2237,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0 +2238,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0 +2239,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0 +2240,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0 +2241,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0 +2242,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0 +2243,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0 +2244,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0 +2245,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0 +2246,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0 +2247,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0 +2248,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0 +2249,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0 +2250,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0 +2251,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0 +2252,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0 +2253,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0 +2254,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0 +2255,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0 +2256,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0 +2257,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0 +2258,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0 +2259,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0 +2260,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0 +2261,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0 +2262,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0 +2263,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0 +2264,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0 +2265,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0 +2266,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0 +2267,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0 +2268,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0 +2269,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0 +2270,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0 +2271,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0 +2272,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0 +2273,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0 +2274,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0 +2275,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0 +2276,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0 +2277,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0 +2278,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0 +2279,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0 +2280,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0 +2281,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0 +2282,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0 +2283,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0 +2284,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0 +2285,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0 +2286,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0 +2287,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0 +2288,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0 +2289,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0 +2290,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0 +2291,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0 +2292,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0 +2293,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0 +2294,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0 +2295,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0 +2296,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0 +2297,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0 +2298,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0 +2299,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0 +2300,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0 +2301,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0 +2302,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0 +2303,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0 +2304,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0 +2305,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0 +2306,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0 +2307,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0 +2308,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0 +2309,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0 +2310,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0 +2311,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0 +2312,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0 +2313,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0 +2314,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0 +2315,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0 +2316,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0 +2317,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0 +2318,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0 +2319,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0 +2320,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0 +2321,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0 +2322,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0 +2323,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0 +2324,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0 +2325,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0 +2326,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0 +2327,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0 +2328,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0 +2329,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0 +2330,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0 +2331,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0 +2332,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0 +2333,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0 +2334,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0 +2335,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0 +2336,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0 +2337,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0 +2338,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0 +2339,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0 +2340,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0 +2341,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0 +2342,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0 +2343,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0 +2344,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0 +2345,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0 +2346,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0 +2347,2020-10-07,139.65,143.3,137.95,142.45,93197385.0 +2348,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0 +2349,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0 +2350,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0 +2351,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0 +2352,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0 +2353,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0 +2354,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0 +2355,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0 +2356,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0 +2357,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0 +2358,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0 +2359,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0 +2360,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0 +2361,2020-10-27,139.0,143.5,139.0,140.55,47481831.0 +2362,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0 +2363,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0 +2364,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0 +2365,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0 +2366,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0 +2367,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0 +2368,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0 +2369,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0 +2370,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0 +2371,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0 +2372,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0 +2373,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0 +2374,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0 +2375,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0 +2376,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0 +2377,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0 +2378,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0 +2379,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0 +2380,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0 +2381,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0 +2382,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0 +2383,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0 +2384,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0 +2385,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0 +2386,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0 +2387,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0 +2388,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0 +2389,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0 +2390,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0 +2391,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0 +2392,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0 +2393,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0 +2394,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0 +2395,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0 +2396,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0 +2397,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0 +2398,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0 +2399,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0 +2400,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0 +2401,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0 +2402,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0 +2403,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0 +2404,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0 +2405,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0 +2406,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0 +2407,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0 +2408,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0 +2409,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0 +2410,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0 +2411,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0 +2412,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0 +2413,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0 +2414,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0 +2415,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0 +2416,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0 +2417,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0 +2418,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0 +2419,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0 +2420,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0 +2421,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0 +2422,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0 +2423,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0 +2424,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0 +2425,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0 +2426,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0 +2427,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0 +2428,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0 +2429,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0 +2430,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0 +2431,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0 +2432,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0 +2433,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0 +2434,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0 +2435,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0 +2436,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0 +2437,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0 +2438,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0 +2439,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0 +2440,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0 +2441,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0 +2442,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0 +2443,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0 +2444,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0 +2445,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0 +2446,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0 +2447,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0 +2448,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0 +2449,2021-03-05,203.5,210.74,179.83,198.75,166008762.0 +2450,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0 +2451,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0 +2452,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0 +2453,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0 +2454,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0 +2455,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0 +2456,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0 +2457,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0 +2458,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0 +2459,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0 +2460,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0 +2461,2021-03-23,223.0,227.2,219.17,221.0,53724156.0 +2462,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0 +2463,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0 +2464,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0 +2465,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0 +2466,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0 +2467,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0 +2468,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0 +2469,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0 +2470,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0 +2471,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0 +2472,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0 +2473,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0 +2474,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0 +2475,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0 +2476,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0 +2477,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0 +2478,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0 +2479,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0 +2480,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0 +2481,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0 +2482,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0 +2483,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0 +2484,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0 +2485,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0 +2486,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0 +2487,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0 +2488,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0 +2489,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0 +2490,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0 +2491,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0 +2492,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0 +2493,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0 +2494,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0 +2495,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0 +2496,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0 +2497,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0 +2498,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0 +2499,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0 +2500,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0 +2501,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0 +2502,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0 +2503,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0 +2504,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0 +2505,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0 +2506,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0 +2507,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0 +2508,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0 +2509,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0 +2510,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0 +2511,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0 +2512,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0 +2513,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0 +2514,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0 +2515,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0 +2516,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0 +2517,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0 +2518,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0 +2519,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0 +2520,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0 +2521,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0 +2522,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0 +2523,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0 +2524,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0 +2525,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0 +2526,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0 +2527,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0 +2528,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0 +2529,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0 +2530,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0 +2531,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0 +2532,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0 +2533,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0 +2534,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0 +2535,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0 +2536,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0 +2537,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0 +2538,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0 +2539,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0 +2540,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0 +2541,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0 +2542,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0 +2543,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0 +2544,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0 +2545,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0 +2546,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0 +2547,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0 +2548,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0 +2549,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0 +2550,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0 +2551,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0 +2552,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0 +2553,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0 +2554,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0 +2555,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0 +2556,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0 +2557,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0 +2558,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0 +2559,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0 +2560,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0 +2561,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0 +2562,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0 +2563,2021-08-17,226.8,226.8,216.28,221.0,43246251.0 +2564,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0 +2565,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0 +2566,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0 +2567,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0 +2568,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0 +2569,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0 +2570,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0 +2571,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0 +2572,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0 +2573,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0 +2574,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0 +2575,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0 +2576,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0 +2577,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0 +2578,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0 +2579,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0 +2580,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0 +2581,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0 +2582,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0 +2583,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0 +2584,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0 +2585,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0 +2586,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0 +2587,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0 +2588,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0 +2589,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0 +2590,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0 +2591,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0 +2592,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0 +2593,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0 +2594,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0 +2595,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0 +2596,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0 +2597,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0 +2598,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0 +2599,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0 +2600,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0 +2601,2021-10-11,261.92,267.08,261.0,264.2,27505347.0 +2602,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0 +2603,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0 +2604,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0 +2605,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0 +2606,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0 +2607,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0 +2608,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0 +2609,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0 +2610,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0 +2611,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0 +2612,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0 +2613,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0 +2614,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0 +2615,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0 +2616,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0 +2617,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0 +2618,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0 +2619,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0 +2620,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0 +2621,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0 +2622,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0 +2623,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0 +2624,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0 +2625,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0 +2626,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0 +2627,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0 +2628,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0 +2629,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0 +2630,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0 +2631,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0 +2632,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0 +2633,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0 +2634,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0 +2635,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0 +2636,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0 +2637,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0 +2638,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0 +2639,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0 +2640,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0 +2641,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0 +2642,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0 +2643,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0 +2644,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0 +2645,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0 +2646,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0 +2647,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0 +2648,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0 +2649,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0 +2650,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0 +2651,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0 +2652,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0 +2653,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0 +2654,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0 +2655,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0 +2656,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0 +2657,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0 +2658,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0 +2659,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0 +2660,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0 +2661,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0 +2662,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0 +2663,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0 +2664,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0 +2665,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0 +2666,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0 +2667,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0 +2668,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0 +2669,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0 +2670,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0 +2671,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0 +2672,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0 +2673,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0 +2674,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0 +2675,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0 +2676,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0 +2677,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0 +2678,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0 +2679,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0 +2680,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0 +2681,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0 +2682,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0 +2683,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0 +2684,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0 +2685,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0 +2686,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0 +2687,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0 +2688,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0 +2689,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0 +2690,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0 +2691,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0 +2692,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0 +2693,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0 +2694,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0 +2695,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0 +2696,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0 +2697,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0 +2698,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0 +2699,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0 +2700,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0 +2701,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0 +2702,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0 +2703,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0 +2704,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0 +2705,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0 +2706,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0 +2707,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0 +2708,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0 +2709,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0 +2710,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0 +2711,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0 +2712,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0 +2713,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0 +2714,2022-03-23,331.0,346.9,325.37,332.85,68725848.0 +2715,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0 +2716,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0 +2717,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0 +2718,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0 +2719,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0 +2720,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0 +2721,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0 +2722,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0 +2723,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0 +2724,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0 +2725,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0 +2726,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0 +2727,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0 +2728,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0 +2729,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0 +2730,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0 +2731,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0 +2732,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0 +2733,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0 +2734,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0 +2735,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0 +2736,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0 +2737,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0 +2738,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0 +2739,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0 +2740,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0 +2741,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0 +2742,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0 +2743,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0 +2744,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0 +2745,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0 +2746,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0 +2747,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0 +2748,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0 +2749,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0 +2750,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0 +2751,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0 +2752,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0 +2753,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0 +2754,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0 +2755,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0 +2756,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0 +2757,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0 +2758,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0 +2759,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0 +2760,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0 +2761,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0 +2762,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0 +2763,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0 +2764,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0 +2765,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0 +2766,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0 +2767,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0 +2768,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0 +2769,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0 +2770,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0 +2771,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0 +2772,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0 +2773,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0 +2774,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0 +2775,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0 +2776,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0 +2777,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0 +2778,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0 +2779,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0 +2780,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0 +2781,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0 +2782,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0 +2783,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0 +2784,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0 +2785,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0 +2786,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0 +2787,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0 +2788,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0 +2789,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0 +2790,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0 +2791,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0 +2792,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0 +2793,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0 +2794,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0 +2795,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0 +2796,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0 +2797,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0 +2798,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0 +2799,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0 +2800,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0 +2801,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0 +2802,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0 +2803,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0 +2804,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0 +2805,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0 +2806,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0 +2807,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0 +2808,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0 +2809,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0 +2810,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0 +2811,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0 +2812,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0 +2813,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0 +2814,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0 +2815,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0 +2816,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0 +2817,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0 +2818,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0 +2819,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0 +2820,2022-08-24,295.76,308.94,295.5,306.6,11374931.0 +2821,2022-08-25,307.95,307.95,291.6,295.7,37975857.0 +2822,2022-08-26,296.77,302.0,284.3,284.5,41690512.0 +2823,2022-08-29,281.91,288.09,280.0,285.7,31229778.0 +2824,2022-08-30,289.38,292.5,272.65,278.12,36111921.0 +2825,2022-08-31,279.44,281.25,271.81,272.01,36997072.0 +2826,2022-09-01,271.57,280.34,266.15,279.7,39657641.0 +2827,2022-09-02,279.1,282.57,269.08,269.3,36972502.0 +2828,2022-09-06,276.14,276.14,265.74,273.81,39823707.0 +2829,2022-09-07,274.75,283.95,272.21,283.45,36023268.0 +2830,2022-09-08,282.87,290.0,279.78,290.0,40320418.0 +2831,2022-09-09,291.82,299.95,289.98,298.4,40244272.0 +2832,2022-09-12,300.0,305.49,298.01,304.65,35331535.0 +2833,2022-09-13,305.04,307.0,290.4,291.6,47611133.0 +2834,2022-09-14,292.6,306.0,289.3,304.25,51667238.0 +2835,2022-09-15,304.53,309.12,299.5,300.19,48241149.0 +2836,2022-09-16,299.65,304.01,295.6,303.9,70185787.0 +2837,2022-09-19,301.23,309.84,297.8,309.44,44466573.0 +2838,2022-09-20,308.4,313.33,305.58,307.4,46760937.0 +2839,2022-09-21,306.21,313.8,299.0,299.3,46208549.0 +2840,2022-09-22,301.03,304.5,285.82,288.02,50406357.0 +2841,2022-09-23,287.78,288.03,272.82,275.75,44530343.0 +2842,2022-09-26,275.33,284.09,269.8,276.4,40779663.0 +2843,2022-09-27,282.78,288.67,276.7,287.1,45446685.0 +2844,2022-09-28,281.45,289.0,274.77,286.3,40051777.0 +2845,2022-09-29,283.0,288.53,265.81,269.21,56781305.0 +2846,2022-09-30,273.8,275.57,262.47,266.05,49037220.0 +2847,2022-10-03,256.68,260.0,241.01,243.7,72670646.0 +2848,2022-10-04,249.43,257.5,242.01,247.7,82343604.0 +2849,2022-10-05,247.24,248.09,233.27,240.99,65285626.0 +2850,2022-10-06,241.8,244.58,235.35,236.7,51843790.0 +2851,2022-10-07,237.83,239.7,221.75,223.8,62463602.0 +2852,2022-10-10,223.46,226.99,218.0,223.0,51669555.0 +2853,2022-10-11,221.36,225.75,215.0,215.2,59920745.0 +2854,2022-10-12,218.4,219.69,211.51,216.8,51834612.0 +2855,2022-10-13,216.43,222.99,206.22,220.51,70560950.0 +2856,2022-10-14,223.4,226.26,203.5,204.43,72262028.0 +2857,2022-10-17,210.32,222.87,204.99,222.75,64099875.0 +2858,2022-10-18,225.9,229.82,217.25,224.25,61738061.0 +2859,2022-10-19,222.09,228.29,206.23,208.16,50898030.0 +2860,2022-10-20,209.74,215.55,202.0,206.6,92683950.0 +2861,2022-10-21,206.08,215.0,203.0,214.55,58617759.0 +2862,2022-10-24,213.4,216.66,198.58,208.8,78968509.0 +2863,2022-10-25,209.5,224.35,208.0,217.12,79670683.0 +2864,2022-10-26,219.56,230.6,218.2,226.5,68562598.0 +2865,2022-10-27,226.5,233.81,217.55,223.38,49680215.0 +2866,2022-10-28,221.0,228.86,215.0,228.35,56109870.0 +2867,2022-10-31,228.79,229.85,221.94,227.59,49891734.0 +2868,2022-11-01,229.19,237.4,226.51,227.0,49775576.0 +2869,2022-11-02,229.0,229.37,213.44,215.87,49853305.0 +2870,2022-11-03,216.74,221.2,210.14,214.48,44646949.0 +2871,2022-11-04,220.79,223.8,203.08,209.05,80308864.0 +2872,2022-11-07,210.6,210.6,196.5,197.3,73397622.0 +2873,2022-11-08,198.58,198.93,186.75,190.0,105514188.0 +2874,2022-11-09,194.0,195.89,175.51,176.5,102644299.0 +2875,2022-11-10,178.69,193.64,172.01,191.47,110460759.0 +2876,2022-11-11,194.48,196.52,182.59,195.65,95853553.0 +2877,2022-11-14,195.04,195.95,186.34,191.25,77319752.0 +2878,2022-11-15,194.53,200.83,191.42,193.3,74960504.0 +2879,2022-11-16,196.22,196.67,184.05,187.8,54096082.0 +2880,2022-11-17,189.18,189.18,180.9,183.62,52118517.0 +2881,2022-11-18,183.0,185.83,176.55,179.3,61891438.0 +2882,2022-11-21,178.6,179.66,167.54,167.83,73810772.0 +2883,2022-11-22,167.67,171.35,165.38,170.42,64763513.0 +2884,2022-11-23,173.11,184.88,170.51,184.8,90934248.0 +2885,2022-11-25,186.07,188.5,180.63,182.89,41660711.0 +2886,2022-11-28,181.59,188.5,178.0,183.9,78408629.0 +2887,2022-11-29,185.11,186.88,178.75,180.4,68205280.0 +2888,2022-11-30,182.42,196.6,180.63,195.9,92743086.0 +2889,2022-12-01,194.24,198.92,191.8,193.93,65844119.0 +2890,2022-12-02,194.07,196.9,189.55,194.2,60902399.0 +2891,2022-12-05,192.95,194.3,180.55,182.55,75912778.0 +2892,2022-12-06,182.89,183.82,175.33,179.05,76040783.0 +2893,2022-12-07,179.33,179.69,172.21,173.42,69718106.0 +2894,2022-12-08,174.14,175.7,169.06,173.45,80762690.0 +2895,2022-12-09,174.92,182.5,172.3,178.5,88081017.0 +2896,2022-12-12,178.45,179.56,167.52,168.02,90494485.0 +2897,2022-12-13,169.66,179.14,156.91,161.3,135812432.0 +2898,2022-12-14,161.75,162.25,155.31,156.9,113815160.0 +2899,2022-12-15,155.75,160.93,151.33,158.72,101035229.0 +2900,2022-12-16,156.46,160.99,149.0,149.06,113741284.0 +2901,2022-12-19,156.57,158.2,145.82,150.53,118190710.0 +2902,2022-12-20,148.0,151.57,137.37,139.07,131775303.0 +2903,2022-12-21,141.0,141.5,135.91,138.37,123736453.0 +2904,2022-12-22,138.5,139.48,122.26,126.85,177342265.0 +2905,2022-12-23,127.07,128.62,121.02,122.2,141626063.0 +2906,2022-12-27,123.88,125.0,106.6,106.69,175910731.0 +2907,2022-12-28,107.84,116.27,104.22,114.0,186100201.0 +2908,2022-12-29,115.0,123.57,114.47,122.84,189503721.0 +2909,2022-12-30,122.46,124.48,118.51,123.5,136672797.0 +2910,2023-01-03,120.02,121.9,104.64,107.0,191557167.0 +2911,2023-01-04,108.88,114.59,107.28,113.66,153862552.0 +2912,2023-01-05,112.5,114.87,107.16,110.35,133687246.0 +2913,2023-01-06,107.69,114.39,101.2,113.68,184006970.0 +2914,2023-01-09,114.03,123.52,113.75,119.55,162885492.0 +2915,2023-01-10,120.6,122.76,115.0,118.66,144503095.0 +2916,2023-01-11,118.63,125.95,118.23,123.19,158558924.0 +2917,2023-01-12,123.22,124.6,117.0,123.0,145833294.0 +2918,2023-01-13,118.0,123.0,115.6,122.03,157396482.0 +2919,2023-01-17,122.0,132.3,120.6,131.3,160937377.0 +2920,2023-01-18,132.16,137.5,126.6,126.72,169078250.0 +2921,2023-01-19,127.47,129.99,124.3,128.36,152223302.0 +2922,2023-01-20,128.36,133.85,127.34,133.85,123571951.0 +2923,2023-01-23,133.87,145.39,133.5,144.8,177044569.0 +2924,2023-01-24,146.0,146.5,140.64,140.97,140230986.0 +2925,2023-01-25,142.47,153.0,138.07,152.35,166419849.0 +2926,2023-01-26,153.43,161.42,152.35,158.95,200431932.0 +2927,2023-01-27,159.89,180.68,158.0,178.99,263157488.0 +2928,2023-01-30,178.5,180.0,165.77,165.77,196790466.0 +2929,2023-01-31,165.89,174.3,162.78,171.82,172099948.0 +2930,2023-02-01,173.22,184.84,169.97,184.33,187082506.0 +2931,2023-02-02,185.11,196.76,182.61,184.06,186940474.0 +2932,2023-02-03,183.47,199.0,182.0,192.77,199115506.0 +2933,2023-02-06,192.91,198.17,189.1,195.14,161365866.0 +2934,2023-02-07,195.38,197.8,189.55,196.19,162102866.0 +2935,2023-02-08,196.2,203.0,194.31,202.49,155395535.0 +2936,2023-02-09,205.0,214.0,201.29,204.0,181049895.0 +2937,2023-02-10,206.01,206.73,192.92,194.58,172846466.0 +2938,2023-02-13,194.54,199.5,187.61,195.62,147807152.0 +2939,2023-02-14,195.5,212.0,189.44,211.5,185629204.0 +2940,2023-02-15,209.0,216.21,206.11,215.91,152835862.0 +2941,2023-02-16,216.6,217.82,196.74,198.23,195125412.0 +2942,2023-02-17,199.0,209.77,197.5,209.0,183119234.0 +2943,2023-02-21,205.95,209.71,195.8,197.35,151695722.0 +2944,2023-02-22,198.94,203.0,191.83,202.4,167116119.0 +2945,2023-02-23,203.45,205.13,196.33,200.43,126002008.0 +2946,2023-02-24,198.1,201.33,192.8,196.48,121759004.0 +2947,2023-02-27,198.0,209.42,195.68,209.09,135811509.0 +2948,2023-02-28,208.08,212.6,203.75,204.7,129887964.0 +2949,2023-03-01,207.66,209.05,189.0,191.3,135485305.0 +2950,2023-03-02,191.4,193.75,185.42,190.85,154029003.0 +2951,2023-03-03,191.96,200.48,190.8,198.3,132018423.0 +2952,2023-03-06,198.45,199.6,192.3,193.03,111186290.0 +2953,2023-03-07,194.11,194.68,186.1,188.12,127160413.0 +2954,2023-03-08,187.45,188.2,180.0,180.62,130599496.0 +2955,2023-03-09,179.28,185.18,169.65,169.9,142783264.0 +2956,2023-03-10,171.84,178.29,168.44,174.47,163214327.0 +2957,2023-03-13,178.0,179.25,164.0,174.4,141125454.0 +2958,2023-03-14,174.72,184.49,173.8,184.15,124651497.0 +2959,2023-03-15,184.5,185.66,176.03,180.54,124829688.0 +2960,2023-03-16,180.99,185.81,178.84,183.86,103701677.0 +2961,2023-03-17,184.14,186.22,177.33,179.05,113188518.0 +2962,2023-03-20,176.45,186.44,176.29,183.31,111938751.0 +2963,2023-03-21,184.56,198.0,183.42,197.5,129806598.0 +2964,2023-03-22,197.6,200.66,189.8,192.36,127873104.0 +2965,2023-03-23,194.3,199.31,188.65,192.9,122801841.0 +2966,2023-03-24,194.0,194.28,187.15,190.23,100588036.0 +2967,2023-03-27,190.23,197.39,189.6,192.96,105008001.0 +2968,2023-03-28,192.36,193.95,185.43,189.65,85183670.0 +2969,2023-03-29,191.27,195.29,189.44,192.78,107927597.0 +2970,2023-03-30,194.66,197.33,193.12,195.35,94431494.0 +2971,2023-03-31,195.35,208.0,195.15,207.65,146669747.0 +2972,2023-04-03,204.0,206.8,192.2,193.2,141493469.0 +2973,2023-04-04,194.51,198.75,190.32,192.75,105533822.0 +2974,2023-04-05,192.35,194.0,183.76,184.19,112676921.0 +2975,2023-04-06,184.81,187.2,179.83,185.0,105769070.0 +2976,2023-04-10,183.56,185.9,176.11,184.4,123177931.0 +2977,2023-04-11,184.51,189.19,184.15,186.6,100721415.0 +2978,2023-04-12,186.29,191.59,179.75,179.9,131472591.0 +2979,2023-04-13,181.25,186.5,180.33,185.95,99401779.0 +2980,2023-04-14,185.36,186.57,182.01,185.0,84119837.0 diff --git a/lightweight_charts/__init__.py b/lightweight_charts/__init__.py new file mode 100644 index 0000000..0fbda00 --- /dev/null +++ b/lightweight_charts/__init__.py @@ -0,0 +1,8 @@ +from .chart import Chart +from .js import LWC + +try: + import wx.html2 + from .widgets import WxChart +except: + pass diff --git a/lightweight_charts/chart.py b/lightweight_charts/chart.py new file mode 100644 index 0000000..439a859 --- /dev/null +++ b/lightweight_charts/chart.py @@ -0,0 +1,210 @@ + +import pandas as pd +import multiprocessing as mp +from uuid import UUID +from datetime import datetime +from typing import Union + +from lightweight_charts.pywebview import _loop +from lightweight_charts.util import LINE_TYPE, POSITION, SHAPE, CROSSHAIR_MODE, PRICE_SCALE_MODE + + +class Line: + def __init__(self, chart, line_id): + self._chart = chart + self.id = line_id + + def set(self, data: pd.DataFrame): + self._chart._go('_set_line_data', self.id, data) + + def update(self, series: pd.Series): + """ + Updates the line data.\n + :param series: columns: date/time, price + """ + self._chart._go('_update_line_data', self.id, series) + + +class Chart: + def __init__(self, volume_enabled: bool = True, width: int = 800, height: int = 600, x: int = None, y: int = None, + on_top: bool = False, debug: bool = False): + self.debug = debug + self.volume_enabled = volume_enabled + self.width = width + self.height = height + self.x = x + self.y = y + self.on_top = on_top + + self._q = mp.Queue() + self._result_q = mp.Queue() + self._exit = mp.Event() + + try: + mp.Process(target=_loop, args=(self,), daemon=True).start() + except: + pass + + def _go(self, func, *args): self._q.put((func, args)) + + def _go_return(self, func, *args): + self._q.put((func, args)) + return self._result_q.get() + + def show(self, block: bool = False): + """ + Shows the chart window.\n + :param block: blocks execution until the chart is closed. + """ + self._go('show') + self._exit.wait() if block else None + + def hide(self): + self._go('hide') + + def exit(self): + self._go('exit') + + def run_script(self, script: str): + """ + For advanced users; evaluates JavaScript within the Webview. + """ + self._go('run_script', script) + + def set(self, data: pd.DataFrame): + """ + Sets the initial data for the chart.\n + :param data: columns: date/time, open, high, low, close, volume (if volume enabled). + """ + self._go('set', data) + + def update(self, series: pd.Series): + """ + Updates the data from a bar; + if series['time'] is the same time as the last bar, the last bar will be overwritten.\n + :param series: columns: date/time, open, high, low, close, volume (if volume enabled). + """ + self._go('update', series) + + def update_from_tick(self, series: pd.Series): + """ + Updates the data from a tick.\n + :param series: columns: date/time, price, volume (if volume enabled). + """ + self._go('update_from_tick', series) + + def create_line(self, color: str = 'rgba(214, 237, 255, 0.6)', width: int = 2): + """ + Creates and returns a Line object.)\n + :return a Line object used to set/update the line. + """ + line_id = self._go_return('create_line', color, width) + return Line(self, line_id) + + def marker(self, time: datetime = None, position: POSITION = 'below', shape: SHAPE = 'arrow_up', + color='#2196F3', text='') -> UUID: + """ + Creates a new marker.\n + :param time: The time that the marker will be placed at. If no time is given, it will be placed at the last bar. + :param position: The position of the marker. + :param color: The color of the marker (rgb, rgba or hex). + :param shape: The shape of the marker. + :param text: The text to be placed with the marker. + :return: The UUID of the marker placed. + """ + return self._go_return('marker', time, position, shape, color, text) + + def remove_marker(self, marker_id: UUID): + """ + Removes the marker with the given uuid.\n + :param marker_id: + """ + self._go('remove_marker', marker_id) + + def horizontal_line(self, price: Union[float, int], color: str = 'rgb(122, 146, 202)', width: int = 1, + style: LINE_TYPE = 'solid', text: str = '', axis_label_visible: bool = True): + """ + Creates a horizontal line at the given price.\n + """ + self._go('horizontal_line', price, color, width, style, text, axis_label_visible) + + def remove_horizontal_line(self, price: Union[float, int]): + """ + Removes a horizontal line at the given price. + """ + self._go('remove_horizontal_line', price) + + def config(self, mode: PRICE_SCALE_MODE = None, title: str = None, right_padding: float = None): + """ + :param mode: Chart price scale mode. + :param title: Last price label text. + :param right_padding: How many bars of empty space to the right of the last bar. + """ + self._go('config', mode, title, right_padding) + + def time_scale(self, time_visible: bool = True, seconds_visible: bool = False): + """ + Options for the time scale of the chart. + :param time_visible: Time visibility control. + :param seconds_visible: Seconds visibility control + :return: + """ + self._go('time_scale', time_visible, seconds_visible) + + def layout(self, background_color: str = None, text_color: str = None, font_size: int = None, + font_family: str = None): + """ + Global layout options for the chart. + """ + self._go('layout', background_color, text_color, font_size, font_family) + + def candle_style(self, up_color: str = 'rgba(39, 157, 130, 100)', down_color: str = 'rgba(200, 97, 100, 100)', + wick_enabled: bool = True, border_enabled: bool = True, border_up_color: str = '', + border_down_color: str = '', wick_up_color: str = '', wick_down_color: str = ''): + """ + Candle styling for each of its parts. + """ + self._go('candle_style', up_color, down_color, wick_enabled, border_enabled, + border_up_color, border_down_color, wick_up_color, wick_down_color) + + def volume_config(self, scale_margin_top: float = 0.8, scale_margin_bottom: float = 0.0, + up_color='rgba(83,141,131,0.8)', down_color='rgba(200,127,130,0.8)'): + """ + Configure volume settings.\n + Numbers for scaling must be greater than 0 and less than 1.\n + Volume colors must be applied prior to setting/updating the bars.\n + :param scale_margin_top: Scale the top of the margin. + :param scale_margin_bottom: Scale the bottom of the margin. + :param up_color: Volume color for upward direction (rgb, rgba or hex) + :param down_color: Volume color for downward direction (rgb, rgba or hex) + """ + self._go('volume_config', scale_margin_top, scale_margin_bottom, up_color, down_color) + + def crosshair(self, mode: CROSSHAIR_MODE = 'normal', vert_width: int = 1, vert_color: str = None, + vert_style: LINE_TYPE = None, vert_label_background_color: str = None, horz_width: int = 1, + horz_color: str = None, horz_style: LINE_TYPE = None, horz_label_background_color: str = None): + """ + Crosshair formatting for its vertical and horizontal axes. + """ + self._go('crosshair', mode, vert_width, vert_color, vert_style, vert_label_background_color, + horz_width, horz_color, horz_style, horz_label_background_color) + + def watermark(self, text: str, font_size: int = 44, color: str = 'rgba(180, 180, 200, 0.5)'): + """ + Adds a watermark to the chart. + """ + self._go('watermark', text, font_size, color) + + def legend(self, visible: bool = False, ohlc: bool = True, percent: bool = True, color: str = None, + font_size: int = None, font_family: str = None): + """ + Configures the legend of the chart. + """ + self._go('legend', visible, ohlc, percent, color, font_size, font_family) + + def subscribe_click(self, function: object): + """ + Subscribes the given function to a chart 'click' event. + The event returns a dictionary containing the bar object at the time clicked. + """ + self._go('subscribe_click', function) diff --git a/lightweight_charts/js.py b/lightweight_charts/js.py new file mode 100644 index 0000000..7c1657e --- /dev/null +++ b/lightweight_charts/js.py @@ -0,0 +1,634 @@ +import pandas as pd +import uuid +from datetime import timedelta, datetime +from typing import Dict, Union + +from lightweight_charts.pkg import LWC_3_5_0 +from lightweight_charts.util import LINE_TYPE, POSITION, SHAPE, CROSSHAIR_MODE, _crosshair_mode, _line_type, \ + MissingColumn, _js_bool, _price_scale_mode, PRICE_SCALE_MODE, _position, _shape + + +class Line: + def __init__(self, lwc, line_id, color, width): + self._lwc = lwc + self.loaded = False + self.id = line_id + self.color = color + self.width = width + + def set(self, data: pd.DataFrame): + self._lwc._set_line_data(self.id, data) + + def update(self, series: pd.Series): + """ + Updates the line data.\n + :param series: columns: date/time, price + """ + self._lwc._update_line_data(self.id, series) + + +class LWC: + def __init__(self, volume_enabled): + self.js_queue = [] + self.loaded = False + self._html = HTML + + self.volume_enabled = volume_enabled + self.last_bar = None + self.interval = None + self._lines: Dict[uuid.UUID, Line] = {} + + self.background_color = '#000000' + self.volume_up_color = 'rgba(83,141,131,0.8)' + self.volume_down_color = 'rgba(200,127,130,0.8)' + + def _on_js_load(self): + pass + + def _stored(self, func, *args, **kwargs): + if self.loaded: + return False + self.js_queue.append((func, args, kwargs)) + return True + + def _set_last_bar(self, bar: pd.Series): + self.last_bar = bar + + def _set_interval(self, df: pd.DataFrame): + df['time'] = pd.to_datetime(df['time']) + intervals = df['time'].diff() + counts = intervals.value_counts() + self.interval = counts.index[0] + + def _df_datetime_format(self, df: pd.DataFrame): + if 'date' in df.columns: + df = df.rename(columns={'date': 'time'}) + self._set_interval(df) + df['time'] = df['time'].apply(self._datetime_format) + return df + + def _series_datetime_format(self, series): + if 'date' in series.keys(): + series = series.rename({'date': 'time'}) + series['time'] = self._datetime_format(series['time']) + return series + + def _datetime_format(self, string): + string = pd.to_datetime(string) + if self.interval != timedelta(days=1): + string = string.timestamp() + string = self.interval.total_seconds() * (string // self.interval.total_seconds()) + else: + string = string.strftime('%Y-%m-%d') + return string + + def run_script(self, script): + pass + + def set(self, df: pd.DataFrame): + """ + Sets the initial data for the chart.\n + :param df: columns: date/time, open, high, low, close, volume (if volume enabled). + """ + if self._stored('set', df): + return None + + df = self._df_datetime_format(df) + self._set_last_bar(df.iloc[-1]) + bars = df + if self.volume_enabled: + if 'volume' not in df: + raise MissingColumn("Volume enabled, but 'volume' column was not found.") + + volume = df.drop(columns=['open', 'high', 'low', 'close']) + volume = volume.rename(columns={'volume': 'value'}) + volume['color'] = self.volume_down_color + volume.loc[df['close'] > df['open'], 'color'] = self.volume_up_color + + self.run_script(f'chart.volumeSeries.setData({volume.to_dict(orient="records")})') + bars = df.drop(columns=['volume']) + + bars = bars.to_dict(orient='records') + self.run_script(f'chart.series.setData({bars})') + + def update(self, series, from_tick=False): + """ + Updates the data from a bar; + if series['time'] is the same time as the last bar, the last bar will be overwritten.\n + :param series: columns: date/time, open, high, low, close, volume (if volume enabled). + """ + if self._stored('update', series, from_tick): + return None + + series = self._series_datetime_format(series) if not from_tick else series + self._set_last_bar(series) + if self.volume_enabled: + if 'volume' not in series: + raise MissingColumn("Volume enabled, but 'volume' column was not found.") + + volume = series.drop(['open', 'high', 'low', 'close']) + volume = volume.rename({'volume': 'value'}) + volume['color'] = self.volume_up_color if series['close'] > series['open'] else self.volume_down_color + self.run_script(f'chart.volumeSeries.update({volume.to_dict()})') + series = series.drop(['volume']) + + + dictionary = series.to_dict() + self.run_script(f'chart.series.update({dictionary})') + + def update_from_tick(self, series): + """ + Updates the data from a tick.\n + :param series: columns: date/time, price, volume (if volume enabled). + """ + if self._stored('update_from_tick', series): + return None + + series = self._series_datetime_format(series) + bar = pd.Series() + if series['time'] == self.last_bar['time']: + bar = self.last_bar + bar['high'] = max(self.last_bar['high'], series['price']) + bar['low'] = min(self.last_bar['low'], series['price']) + bar['close'] = series['price'] + if self.volume_enabled: + if 'volume' not in series: + raise MissingColumn("Volume enabled, but 'volume' column was not found.") + bar['volume'] = series['volume'] + else: + for key in ('open', 'high', 'low', 'close'): + bar[key] = series['price'] + bar['time'] = series['time'] + bar['volume'] = 0 + self.update(bar, from_tick=True) + + def create_line(self, color: str = 'rgba(214, 237, 255, 0.6)', width: int = 2): + """ + Creates and returns a Line object.)\n + :return a Line object used to set/update the line. + """ + line_id = uuid.uuid4() + self._lines[line_id] = Line(self, line_id, color, width) + return self._lines[line_id] + + def _set_line_data(self, line_id, df: pd.DataFrame): + if self._stored('_set_line_data', line_id, df): + return None + + line = self._lines[line_id] + if not line.loaded: + self.run_script(f''' + let lineSeries = {{ + color: '{line.color}', + lineWidth: {line.width}, + }}; + let line = {{ + series: chart.chart.addLineSeries(lineSeries), + id: '{line_id}', + }}; + lines.push(line) + ''') + line.loaded = True + df = self._df_datetime_format(df) + self.run_script(f''' + lines.forEach(function (line) {{ + if ('{line_id}' === line.id) {{ + line.series.setData({df.to_dict('records')}) + }} + }})''') + + def _update_line_data(self, line_id, series: pd.Series): + if self._stored('_update_line_data', line_id, series): + return None + + series = self._series_datetime_format(series) + self.run_script(f''' + lines.forEach(function (line) {{ + if ('{line_id}' === line.id) {{ + line.series.update({series.to_dict()}) + }} + }})''') + + def marker(self, time: datetime = None, position: POSITION = 'below', shape: SHAPE = 'arrow_up', + color: str = '#2196F3', text: str = '', m_id: uuid.UUID = None) -> uuid.UUID: + """ + Creates a new marker.\n + :param time: The time that the marker will be placed at. If no time is given, it will be placed at the last bar. + :param position: The position of the marker. + :param color: The color of the marker (rgb, rgba or hex). + :param shape: The shape of the marker. + :param text: The text to be placed with the marker. + :return: The UUID of the marker placed. + """ + if not m_id: + m_id = uuid.uuid4() + if self._stored('marker', time, position, shape, color, text, m_id): + return m_id + + time = self.last_bar['time'] if not time else self._datetime_format(time) + + self.run_script(f""" + markers.push({{ + time: '{time}', + position: '{_position(position)}', + color: '{color}', shape: '{_shape(shape)}', + text: '{text}', + id: '{m_id}' + }}); + chart.series.setMarkers(markers)""") + return m_id + + def remove_marker(self, m_id: uuid.UUID): + """ + Removes the marker with the given uuid.\n + """ + if self._stored('remove_marker', m_id): + return None + + self.run_script(f''' + markers.forEach(function (marker) {{ + if ('{m_id}' === marker.id) {{ + markers.splice(markers.indexOf(marker), 1) + chart.series.setMarkers(markers) + }} + }});''') + + def horizontal_line(self, price: Union[float, int], color: str = 'rgb(122, 146, 202)', width: int = 1, + style: LINE_TYPE = 'solid', text: str = '', axis_label_visible=True): + """ + Creates a horizontal line at the given price.\n + """ + if self._stored('horizontal_line', price, color, width, style, text, axis_label_visible): + return None + + self.run_script(f""" + let priceLine = {{ + price: {price}, + color: '{color}', + lineWidth: {width}, + lineStyle: LightweightCharts.LineStyle.{style}, + axisLabelVisible: {'true' if axis_label_visible else 'false'}, + title: '{text}', + }}; + let line = {{ + line: chart.series.createPriceLine(priceLine), + price: {price}, + }}; + horizontal_lines.push(line)""") + + def remove_horizontal_line(self, price: Union[float, int]): + """ + Removes a horizontal line at the given price. + """ + if self._stored('remove_horizontal_line', price): + return None + + self.run_script(f''' + horizontal_lines.forEach(function (line) {{ + if ({price} === line.price) {{ + chart.series.removePriceLine(line.line); + horizontal_lines.splice(horizontal_lines.indexOf(line), 1) + }} + }});''') + + def config(self, mode: PRICE_SCALE_MODE = None, title: str = None, right_padding: float = None): + """ + :param mode: Chart price scale mode. + :param title: Last price label text. + :param right_padding: How many bars of empty space to the right of the last bar. + """ + if self._stored('config', mode, title, right_padding): + return None + + self.run_script(f'chart.chart.timeScale().scrollToPosition({right_padding}, false)') if right_padding else None + self.run_script(f'chart.series.applyOptions({{title: "{title}"}})') if title else None + self.run_script( + f"chart.chart.priceScale().applyOptions({{mode: LightweightCharts.PriceScaleMode.{_price_scale_mode(mode)}}})") if mode else None + + def time_scale(self, time_visible: bool = True, seconds_visible: bool = False): + """ + Options for the time scale of the chart. + :param time_visible: Time visibility control. + :param seconds_visible: Seconds visibility control + :return: + """ + if self._stored('time_scale', time_visible, seconds_visible): + return None + + time = f'timeVisible: {_js_bool(time_visible)},' + seconds = f'secondsVisible: {_js_bool(seconds_visible)}' + self.run_script(f''' + chart.chart.applyOptions({{ + timeScale: {{ + {time if time_visible is not None else ''} + {seconds if seconds_visible is not None else ''} + }} + }})''') + + def layout(self, background_color: str = None, text_color: str = None, font_size: int = None, + font_family: str = None): + """ + Global layout options for the chart. + """ + if self._stored('layout', background_color, text_color, font_size, font_family): + return None + + self.background_color = background_color if background_color else self.background_color + args = f"'{self.background_color}'", f"'{text_color}'", f"{font_size}", f"'{font_family}'", + for key, arg in zip(('backgroundColor', 'textColor', 'fontSize', 'fontFamily'), args): + if not arg: + continue + self.run_script(f""" + chart.chart.applyOptions({{ + layout: {{ + {key}: {arg} + }} + }})""") + + def candle_style(self, up_color: str = 'rgba(39, 157, 130, 100)', down_color: str = 'rgba(200, 97, 100, 100)', + wick_enabled: bool = True, border_enabled: bool = True, border_up_color: str = '', + border_down_color: str = '', wick_up_color: str = '', wick_down_color: str = ''): + """ + Candle styling for each of its parts. + """ + if self._stored('candle_style', up_color, down_color, wick_enabled, border_enabled, + border_up_color, border_down_color, wick_up_color, wick_down_color): + return None + + params = None, 'upColor', 'downColor', 'wickVisible', 'borderVisible', 'borderUpColor', 'borderDownColor',\ + 'wickUpColor', 'wickDownColor' + for param, key_arg in zip(params, locals().items()): + key, arg = key_arg + if isinstance(arg, bool): + arg = _js_bool(arg) + if key == 'self' or arg is None: + continue + else: + arg = f"'{arg}'" + self.run_script( + f"""chart.series.applyOptions({{ + {param}: {arg}, + }})""") + + def volume_config(self, scale_margin_top: float = 0.8, scale_margin_bottom: float = 0.0, + up_color='rgba(83,141,131,0.8)', down_color='rgba(200,127,130,0.8)'): + """ + Configure volume settings.\n + Numbers for scaling must be greater than 0 and less than 1.\n + Volume colors must be applied prior to setting/updating the bars.\n + :param scale_margin_top: Scale the top of the margin. + :param scale_margin_bottom: Scale the bottom of the margin. + :param up_color: Volume color for upward direction (rgb, rgba or hex) + :param down_color: Volume color for downward direction (rgb, rgba or hex) + """ + if self._stored('volume_config', scale_margin_top, scale_margin_bottom, up_color, down_color): + return None + + self.volume_up_color = up_color if up_color else self.volume_up_color + self.volume_down_color = down_color if down_color else self.volume_down_color + top = f'top: {scale_margin_top},' + bottom = f'bottom: {scale_margin_bottom},' + self.run_script(f''' + chart.volumeSeries.priceScale().applyOptions({{ + scaleMargins: {{ + {top if top else ''} + {bottom if bottom else ''} + }} + }})''') + + def crosshair(self, mode: CROSSHAIR_MODE = 'normal', vert_width: int = 1, vert_color: str = None, + vert_style: LINE_TYPE = None, vert_label_background_color: str = None, horz_width: int = 1, + horz_color: str = None, horz_style: LINE_TYPE = None, horz_label_background_color: str = None): + """ + Crosshair formatting for its vertical and horizontal axes. + """ + if self._stored('crosshair', mode, vert_width, vert_color, vert_style, vert_label_background_color, + horz_width, horz_color, horz_style, horz_label_background_color): + return None + + args = f"LightweightCharts.CrosshairMode.{_crosshair_mode(mode)}", \ + f"{vert_width}}}", f"'{vert_color}'}}", f"LightweightCharts.LineStyle.{_line_type(vert_style)}}}",\ + f"'{vert_label_background_color}'}}", \ + f"{horz_width}}}", f"'{horz_color}'}}", f"LightweightCharts.LineStyle.{_line_type(horz_style)}}}",\ + f"'{horz_label_background_color}'}}" + + for key, arg in zip( + ('mode', 'vertLine: {width', 'vertLine: {color', 'vertLine: {style', 'vertLine: {labelBackgroundColor', + 'horzLine: {width', 'horzLine: {color', 'horzLine: {style', 'horzLine: {labelBackgroundColor'), args): + if 'None' in arg: + continue + self.run_script(f''' + chart.chart.applyOptions({{ + crosshair: {{ + {key}: {arg} + }}}})''') + + def watermark(self, text: str, font_size: int = 44, color: str = 'rgba(180, 180, 200, 0.5)'): + """ + Adds a watermark to the chart. + """ + if self._stored('watermark', text, font_size, color): + return None + + self.run_script(f''' + chart.chart.applyOptions({{ + watermark: {{ + visible: true, + fontSize: {font_size}, + horzAlign: 'center', + vertAlign: 'center', + color: '{color}', + text: '{text}', + }} + }})''') + + def legend(self, visible: bool = False, ohlc: bool = True, percent: bool = True, color: str = None, + font_size: int = None, font_family: str = None): + """ + Configures the legend of the chart. + """ + if self._stored('legend', visible, ohlc, percent, color, font_size, font_family): + return None + + scripts = f'legendToggle = {_js_bool(visible)}; legend.innerText = ""', f'legendOHLCVisible = {_js_bool(ohlc)}',\ + f'legendPercentVisible = {_js_bool(percent)}', f'legend.style.color = {color}', \ + f'legend.style.fontSize = "{font_size}px"', f'legend.style.fontFamily = "{font_family}"' + for script, arg in zip(scripts, (visible, ohlc, percent, color, font_size, font_family)): + if arg is None: + continue + self.run_script(script) + + +SCRIPT = """ + +const markers = [] +const horizontal_lines = [] +const lines = [] + +const up = 'rgba(39, 157, 130, 100)' +const down = 'rgba(200, 97, 100, 100)' + + +function makeChart(width, height, div) { + return LightweightCharts.createChart(div, { + width: width, + height: height, + layout: { + textColor: '#d1d4dc', + backgroundColor: '#000000', + fontSize: 12, + }, + rightPriceScale: { + scaleMargins: { + top: 0.3, + bottom: 0.25, + }, + }, + timeScale: { + timeVisible: true, + secondsVisible: false, + }, + crosshair: { + mode: LightweightCharts.CrosshairMode.Normal, + }, + grid: { + vertLines: { + color: 'rgba(29, 30, 38, 5)', + }, + horzLines: { + color: 'rgba(29, 30, 58, 5)', + }, + }, + handleScroll: { + vertTouchDrag: true, + }, + }) +} +function makeCandlestickSeries(chart){ + return chart.addCandlestickSeries({ + color: 'rgb(0, 120, 255)', + upColor: up, + borderUpColor: up, + wickUpColor: up, + + downColor: down, + borderDownColor: down, + wickDownColor: down, + lineWidth: 2, + }) +} + +function makeVolumeSeries(chart) { + return chart.addHistogramSeries({ + color: '#26a69a', + priceFormat: { + type: 'volume', + }, + priceScaleId: '', +}); +} + +const chartsDiv = document.createElement('div') + +chart.chart = makeChart(window.innerWidth, window.innerHeight, chartsDiv) +chart.series = makeCandlestickSeries(chart.chart) +chart.volumeSeries = makeVolumeSeries(chart.chart) + +document.body.appendChild(chartsDiv) + +const legend = document.createElement('div') +legend.style.display = 'block' +legend.style.position = 'absolute' +legend.style.zIndex = 1000 +legend.style.width = '98vw' +legend.style.top = '10px' +legend.style.left = '10px' +legend.style.fontFamily = 'Monaco' + +legend.style.fontSize = '11px' +legend.style.color = 'rgb(191, 195, 203)' + +document.body.appendChild(legend) + +chart.chart.priceScale('').applyOptions({ + scaleMargins: { + top: 0.8, + bottom: 0, + } +}); + +window.addEventListener('resize', function() { + let width = window.innerWidth; + let height = window.innerHeight; + chart.chart.resize(width, height) +}); + +function legendItemFormat(num) { + return num.toFixed(2).toString().padStart(8, ' ') +} +let legendToggle = false +let legendOHLCVisible = true +let legendPercentVisible = true +chart.chart.subscribeCrosshairMove((param) => { + if (param.time){ + const data = param.seriesPrices.get(chart.series); + if (!data || legendToggle === false) {return} + const percentMove = ((data.close-data.open)/data.open)*100 + //legend.style.color = percentMove >= 0 ? up : down + + let ohlc = `open: ${legendItemFormat(data.open)} + | high: ${legendItemFormat(data.high)} + | low: ${legendItemFormat(data.low)} + | close: ${legendItemFormat(data.close)} ` + let percent = `| daily: ${percentMove >= 0 ? '+' : ''}${percentMove.toFixed(2)} %` + + let finalString = '' + if (legendOHLCVisible) { + finalString += ohlc + } + if (legendPercentVisible) { + finalString += percent + } + legend.innerHTML = finalString + } + else { + legend.innerHTML = '' + } +}); +let isSubscribed = false +function clickHandler(param) { + if (!param.point || !isSubscribed) {return} + let prices = param.seriesPrices.get(chart.series); + let data = { + time: param.time, + open: prices.open, + high: prices.high, + low: prices.low, + close: prices.close, + } + pywebview.api.onClick(data) + +} +chart.chart.subscribeClick(clickHandler) +""" + +HTML = f""" + + + + lightweight-charts-python + + + + + +
+ + +""" diff --git a/lightweight_charts/pkg.py b/lightweight_charts/pkg.py new file mode 100644 index 0000000..f5bb152 --- /dev/null +++ b/lightweight_charts/pkg.py @@ -0,0 +1,10 @@ +LWC_3_5_0 = """ +/*! + * @license + * TradingView Lightweight Charts v3.5.0 + * Copyright (c) 2020 TradingView, Inc. + * Licensed under Apache License 2.0 https://www.apache.org/licenses/LICENSE-2.0 + */ +!function(){"use strict";var t,i;function n(t,i){var n,h=((n={})[0]=[],n[1]=[t.lineWidth,t.lineWidth],n[2]=[2*t.lineWidth,2*t.lineWidth],n[3]=[6*t.lineWidth,6*t.lineWidth],n[4]=[t.lineWidth,4*t.lineWidth],n)[i];t.setLineDash(h)}function h(t,i,n,h){t.beginPath();var s=t.lineWidth%2?.5:0;t.moveTo(n,i+s),t.lineTo(h,i+s),t.stroke()}!function(t){t[t.Simple=0]="Simple",t[t.WithSteps=1]="WithSteps"}(t||(t={})),function(t){t[t.Solid=0]="Solid",t[t.Dotted=1]="Dotted",t[t.Dashed=2]="Dashed",t[t.LargeDashed=3]="LargeDashed",t[t.SparseDotted=4]="SparseDotted"}(i||(i={}));var s=function(t,i){return(s=Object.setPrototypeOf||{__proto__:[]}instanceof Array&&function(t,i){t.__proto__=i}||function(t,i){for(var n in i)Object.prototype.hasOwnProperty.call(i,n)&&(t[n]=i[n])})(t,i)};function r(t,i){if("function"!=typeof i&&null!==i)throw new TypeError("Class extends value "+String(i)+" is not a constructor or null");function n(){this.constructor=t}s(t,i),t.prototype=null===i?Object.create(i):(n.prototype=i.prototype,new n)}var e=function(){return(e=Object.assign||function(t){for(var i,n=1,h=arguments.length;n=i.from;--s){var r=n.m[s];t.moveTo(r.g,r.p),t.arc(r.g,r.p,h,0,2*Math.PI)}t.fill()};t.fillStyle=n.k,h(n.N+2),t.fillStyle=n.S,h(n.N)}},i}(p);var k={from:0,to:1},x=function(){function t(t,i){this.C=new g,this.D=[],this.T=[],this.L=!0,this.B=t,this.A=i,this.C.i(this.D)}return t.prototype.O=function(t){var i=this,n=this.B.V();n.length!==this.D.length&&(this.T=n.map((function(){return{m:[{g:0,p:0,P:0,F:0}],S:"",k:i.B.I().layout.backgroundColor,N:0,M:null}})),this.D=this.T.map((function(t){var i=new y;return i._(t),i})),this.C.i(this.D)),this.L=!0},t.prototype.W=function(t,i,n){return this.L&&(this.R(),this.L=!1),this.C},t.prototype.R=function(){var t=this,i=this.B.V(),n=this.A.j(),h=this.B.U();i.forEach((function(i,s){var r=t.T[s],e=i.q(n);if(null!==e&&i.H()){var u=l(i.Y());r.S=e.K,r.k=e.$,r.N=e.N,r.m[0].F=e.F,r.m[0].p=i.Z().X(e.F,u.J),r.m[0].P=n,r.m[0].g=h.G(n),r.M=k}else r.M=null}))},t}(),N=function(){function t(t){this.tt=t}return t.prototype.h=function(t,i,s,r){if(null!==this.tt){var e=this.tt.it.H,u=this.tt.nt.H;if(e||u){t.save();var a=Math.round(this.tt.g*i),o=Math.round(this.tt.p*i),l=Math.ceil(this.tt.ht*i),f=Math.ceil(this.tt.st*i);t.lineCap="butt",e&&a>=0&&(t.lineWidth=Math.floor(this.tt.it.rt*i),t.strokeStyle=this.tt.it.et,t.fillStyle=this.tt.it.et,n(t,this.tt.it.ut),function(t,i,n,h){t.beginPath();var s=t.lineWidth%2?.5:0;t.moveTo(i+s,n),t.lineTo(i+s,h),t.stroke()}(t,a,0,f)),u&&o>=0&&(t.lineWidth=Math.floor(this.tt.nt.rt*i),t.strokeStyle=this.tt.nt.et,t.fillStyle=this.tt.nt.et,n(t,this.tt.nt.ut),h(t,o,0,l)),t.restore()}}},t}(),S=function(){function t(t){this.L=!0,this.at={it:{rt:1,ut:0,et:"",H:!1},nt:{rt:1,ut:0,et:"",H:!1},ht:0,st:0,g:0,p:0},this.ot=new N(this.at),this.lt=t}return t.prototype.O=function(){this.L=!0},t.prototype.W=function(t,i){return this.L&&(this.R(),this.L=!1),this.ot},t.prototype.R=function(){var t=this.lt.H(),i=l(this.lt.ft()),n=i.ct().I().crosshair,h=this.at;h.nt.H=t&&this.lt.vt(i),h.it.H=t&&this.lt._t(),h.nt.rt=n.horzLine.width,h.nt.ut=n.horzLine.style,h.nt.et=n.horzLine.color,h.it.rt=n.vertLine.width,h.it.ut=n.vertLine.style,h.it.et=n.vertLine.color,h.ht=i.dt(),h.st=i.wt(),h.g=this.lt.Mt(),h.p=this.lt.bt()},t}(),C={khaki:"#f0e68c",azure:"#f0ffff",aliceblue:"#f0f8ff",ghostwhite:"#f8f8ff",gold:"#ffd700",goldenrod:"#daa520",gainsboro:"#dcdcdc",gray:"#808080",green:"#008000",honeydew:"#f0fff0",floralwhite:"#fffaf0",lightblue:"#add8e6",lightcoral:"#f08080",lemonchiffon:"#fffacd",hotpink:"#ff69b4",lightyellow:"#ffffe0",greenyellow:"#adff2f",lightgoldenrodyellow:"#fafad2",limegreen:"#32cd32",linen:"#faf0e6",lightcyan:"#e0ffff",magenta:"#f0f",maroon:"#800000",olive:"#808000",orange:"#ffa500",oldlace:"#fdf5e6",mediumblue:"#0000cd",transparent:"#0000",lime:"#0f0",lightpink:"#ffb6c1",mistyrose:"#ffe4e1",moccasin:"#ffe4b5",midnightblue:"#191970",orchid:"#da70d6",mediumorchid:"#ba55d3",mediumturquoise:"#48d1cc",orangered:"#ff4500",royalblue:"#4169e1",powderblue:"#b0e0e6",red:"#f00",coral:"#ff7f50",turquoise:"#40e0d0",white:"#fff",whitesmoke:"#f5f5f5",wheat:"#f5deb3",teal:"#008080",steelblue:"#4682b4",bisque:"#ffe4c4",aquamarine:"#7fffd4",aqua:"#0ff",sienna:"#a0522d",silver:"#c0c0c0",springgreen:"#00ff7f",antiquewhite:"#faebd7",burlywood:"#deb887",brown:"#a52a2a",beige:"#f5f5dc",chocolate:"#d2691e",chartreuse:"#7fff00",cornflowerblue:"#6495ed",cornsilk:"#fff8dc",crimson:"#dc143c",cadetblue:"#5f9ea0",tomato:"#ff6347",fuchsia:"#f0f",blue:"#00f",salmon:"#fa8072",blanchedalmond:"#ffebcd",slateblue:"#6a5acd",slategray:"#708090",thistle:"#d8bfd8",tan:"#d2b48c",cyan:"#0ff",darkblue:"#00008b",darkcyan:"#008b8b",darkgoldenrod:"#b8860b",darkgray:"#a9a9a9",blueviolet:"#8a2be2",black:"#000",darkmagenta:"#8b008b",darkslateblue:"#483d8b",darkkhaki:"#bdb76b",darkorchid:"#9932cc",darkorange:"#ff8c00",darkgreen:"#006400",darkred:"#8b0000",dodgerblue:"#1e90ff",darkslategray:"#2f4f4f",dimgray:"#696969",deepskyblue:"#00bfff",firebrick:"#b22222",forestgreen:"#228b22",indigo:"#4b0082",ivory:"#fffff0",lavenderblush:"#fff0f5",feldspar:"#d19275",indianred:"#cd5c5c",lightgreen:"#90ee90",lightgrey:"#d3d3d3",lightskyblue:"#87cefa",lightslategray:"#789",lightslateblue:"#8470ff",snow:"#fffafa",lightseagreen:"#20b2aa",lightsalmon:"#ffa07a",darksalmon:"#e9967a",darkviolet:"#9400d3",mediumpurple:"#9370d8",mediumaquamarine:"#66cdaa",skyblue:"#87ceeb",lavender:"#e6e6fa",lightsteelblue:"#b0c4de",mediumvioletred:"#c71585",mintcream:"#f5fffa",navajowhite:"#ffdead",navy:"#000080",olivedrab:"#6b8e23",palevioletred:"#d87093",violetred:"#d02090",yellow:"#ff0",yellowgreen:"#9acd32",lawngreen:"#7cfc00",pink:"#ffc0cb",paleturquoise:"#afeeee",palegoldenrod:"#eee8aa",darkolivegreen:"#556b2f",darkseagreen:"#8fbc8f",darkturquoise:"#00ced1",peachpuff:"#ffdab9",deeppink:"#ff1493",violet:"#ee82ee",palegreen:"#98fb98",mediumseagreen:"#3cb371",peru:"#cd853f",saddlebrown:"#8b4513",sandybrown:"#f4a460",rosybrown:"#bc8f8f",purple:"#800080",seagreen:"#2e8b57",seashell:"#fff5ee",papayawhip:"#ffefd5",mediumslateblue:"#7b68ee",plum:"#dda0dd",mediumspringgreen:"#00fa9a"};function D(t){return t<0?0:t>255?255:Math.round(t)||0}var T=/^#([0-9a-f])([0-9a-f])([0-9a-f])([0-9a-f])?$/i,E=/^#([0-9a-f]{2})([0-9a-f]{2})([0-9a-f]{2})([0-9a-f]{2})?$/i,L=/^rgb\(\s*(-?\d{1,10})\s*,\s*(-?\d{1,10})\s*,\s*(-?\d{1,10})\s*\)$/,B=/^rgba\(\s*(-?\d{1,10})\s*,\s*(-?\d{1,10})\s*,\s*(-?\d{1,10})\s*,\s*(-?[\d]{0,10}(?:\.\d+)?)\s*\)$/;function A(t){var i,n=function(t){var i;if((t=t.toLowerCase())in C&&(t=C[t]),i=B.exec(t)||L.exec(t))return[D(parseInt(i[1],10)),D(parseInt(i[2],10)),D(parseInt(i[3],10))];if(i=E.exec(t))return[D(parseInt(i[1],16)),D(parseInt(i[2],16)),D(parseInt(i[3],16))];if(i=T.exec(t))return[D(17*parseInt(i[1],16)),D(17*parseInt(i[2],16)),D(17*parseInt(i[3],16))];throw new Error("Cannot parse color: "+t)}(t);return{gt:"rgb("+n[0]+", "+n[1]+", "+n[2]+")",yt:(i=n,.199*i[0]+.687*i[1]+.114*i[2]>160?"black":"white")}}function O(t,i,n,h,s,r){t.fillRect(i+r,n,h-2*r,r),t.fillRect(i+r,n+s-r,h-2*r,r),t.fillRect(i,n,r,s),t.fillRect(i+h-r,n,r,s)}function V(t,i,n){t.save(),t.scale(i,i),n(),t.restore()}function z(t,i,n,h,s,r){t.save(),t.globalCompositeOperation="copy",t.fillStyle=r,t.fillRect(i,n,h,s),t.restore()}var P,F=function(){function t(t,i){this._(t,i)}return t.prototype._=function(t,i){this.tt=t,this.kt=i},t.prototype.h=function(t,i,n,h,s,r){if(this.tt.H){t.font=i.xt;var e=this.tt.Nt||!this.tt.St?i.Ct:0,u=i.Dt,a=i.Tt,o=i.Et,l=i.Lt,f=i.Bt,c=this.tt.At,v=Math.ceil(n.Ot(t,c)),_=i.Vt,d=i.zt+a+o,w=Math.ceil(.5*d),M=u+v+l+f+e,b=this.kt.Pt;this.kt.Ft&&(b=this.kt.Ft);var m,g,p=(b=Math.round(b))-w,y=p+d,k="right"===s,x=k?h:0,N=Math.ceil(h*r),S=x;if(t.fillStyle=this.kt.gt,t.lineWidth=1,t.lineCap="butt",c){k?(m=x-e,g=(S=x-M)+f):(S=x+M,m=x+e,g=x+u+e+l);var C=Math.max(1,Math.floor(r)),D=Math.max(1,Math.floor(u*r)),T=k?N:0,E=Math.round(p*r),L=Math.round(S*r),B=Math.round(b*r)-Math.floor(.5*r),A=B+C+(B-E),O=Math.round(m*r);t.save(),t.beginPath(),t.moveTo(T,E),t.lineTo(L,E),t.lineTo(L,A),t.lineTo(T,A),t.fill(),t.fillStyle=this.tt.$,t.fillRect(k?N-D:0,E,D,A-E),this.tt.Nt&&(t.fillStyle=this.kt.et,t.fillRect(T,B,O-T,C)),t.textAlign="left",t.fillStyle=this.kt.et,V(t,r,(function(){t.fillText(c,g,y-o-_)})),t.restore()}}},t.prototype.wt=function(t,i){return this.tt.H?t.zt+t.Tt+t.Et:0},t}(),I=function(){function t(t){this.It={Pt:0,et:"#FFF",gt:"#000"},this.Wt={At:"",H:!1,Nt:!0,St:!1,$:""},this.Rt={At:"",H:!1,Nt:!1,St:!0,$:""},this.L=!0,this.jt=new(t||F)(this.Wt,this.It),this.Ut=new(t||F)(this.Rt,this.It)}return t.prototype.At=function(){return this.Wt.At},t.prototype.Pt=function(){return this.qt(),this.It.Pt},t.prototype.O=function(){this.L=!0},t.prototype.wt=function(t,i){return void 0===i&&(i=!1),Math.max(this.jt.wt(t,i),this.Ut.wt(t,i))},t.prototype.Ht=function(){return this.It.Ft||0},t.prototype.Yt=function(t){this.It.Ft=t},t.prototype.Kt=function(){return this.qt(),this.Wt.H||this.Rt.H},t.prototype.$t=function(){return this.qt(),this.Wt.H},t.prototype.W=function(t){return this.qt(),this.Wt.Nt=this.Wt.Nt&&t.I().drawTicks,this.Rt.Nt=this.Rt.Nt&&t.I().drawTicks,this.jt._(this.Wt,this.It),this.Ut._(this.Rt,this.It),this.jt},t.prototype.Xt=function(){return this.qt(),this.jt._(this.Wt,this.It),this.Ut._(this.Rt,this.It),this.Ut},t.prototype.qt=function(){this.L&&(this.Wt.Nt=!0,this.Rt.Nt=!1,this.Zt(this.Wt,this.Rt,this.It))},t}(),W=function(t){function i(i,n,h){var s=t.call(this)||this;return s.lt=i,s.Jt=n,s.Gt=h,s}return r(i,t),i.prototype.Zt=function(t,i,n){t.H=!1;var h=this.lt.I().horzLine;if(h.labelVisible){var s=this.Jt.Y();if(this.lt.H()&&!this.Jt.Qt()&&null!==s){var r=A(h.labelBackgroundColor);n.gt=r.gt,n.et=r.yt;var e=this.Gt(this.Jt);n.Pt=e.Pt,t.At=this.Jt.ti(e.F,s),t.H=!0}}},i}(I),R=/[1-9]/g,j=function(){function t(){this.tt=null}return t.prototype._=function(t){this.tt=t},t.prototype.h=function(t,i,n){var h=this;if(null!==this.tt&&!1!==this.tt.H&&0!==this.tt.At.length){t.font=i.xt;var s=Math.round(i.ii.Ot(t,this.tt.At,R));if(!(s<=0)){t.save();var r=i.ni,e=s+2*r,u=e/2,a=this.tt.dt,o=this.tt.Pt,f=Math.floor(o-u)+.5;f<0?(o+=Math.abs(0-f),f=Math.floor(o-u)+.5):f+e>a&&(o-=Math.abs(a-(f+e)),f=Math.floor(o-u)+.5);var c=f+e,v=0+i.Dt+i.Tt+i.zt+i.Et;t.fillStyle=this.tt.gt;var _=Math.round(f*n),d=Math.round(0*n),w=Math.round(c*n),M=Math.round(v*n);t.fillRect(_,d,w-_,M-d);var b=Math.round(this.tt.Pt*n),m=d,g=Math.round((m+i.Dt+i.Ct)*n);t.fillStyle=this.tt.et;var p=Math.max(1,Math.floor(n)),y=Math.floor(.5*n);t.fillRect(b-y,m,p,g-m);var k=v-i.Vt-i.Et;t.textAlign="left",t.fillStyle=this.tt.et,V(t,n,(function(){t.fillText(l(h.tt).At,f+r,k)})),t.restore()}}},t}(),U=function(){function t(t,i,n){this.L=!0,this.ot=new j,this.at={H:!1,gt:"#4c525e",et:"white",At:"",dt:0,Pt:NaN},this.A=t,this.hi=i,this.Gt=n}return t.prototype.O=function(){this.L=!0},t.prototype.W=function(){return this.L&&(this.R(),this.L=!1),this.ot._(this.at),this.ot},t.prototype.R=function(){var t=this.at;t.H=!1;var i=this.A.I().vertLine;if(i.labelVisible){var n=this.hi.U();if(!n.Qt()){var h=n.si(this.A.j());t.dt=n.dt();var s=this.Gt();if(s.P){t.Pt=s.Pt,t.At=n.ri(l(h)),t.H=!0;var r=A(i.labelBackgroundColor);t.gt=r.gt,t.et=r.yt}}}},t}(),q=function(){function t(){this.ei=null,this.ui=0}return t.prototype.ai=function(){return this.ui},t.prototype.oi=function(t){this.ui=t},t.prototype.Z=function(){return this.ei},t.prototype.li=function(t){this.ei=t},t.prototype.fi=function(t,i){return[]},t.prototype.ci=function(t){return[]},t.prototype.vi=function(){return[]},t.prototype.H=function(){return!0},t}();!function(t){t[t.Normal=0]="Normal",t[t.Magnet=1]="Magnet"}(P||(P={}));var H=function(t){function i(i,n){var h=t.call(this)||this;h._i=null,h.di=NaN,h.wi=0,h.Mi=!0,h.bi=new Map,h.mi=!1,h.gi=NaN,h.pi=NaN,h.yi=NaN,h.ki=NaN,h.hi=i,h.xi=n,h.Ni=new x(i,h);var s,r;h.Si=(s=function(){return h.di},r=function(){return h.pi},function(t){var i=r(),n=s();if(t===l(h._i).Ci())return{F:n,Pt:i};var e=l(t.Y());return{F:t.Di(i,e),Pt:i}});var e=function(t,i){return function(){return{P:h.hi.U().si(t()),Pt:i()}}}((function(){return h.wi}),(function(){return h.Mt()}));return h.Ti=new U(h,i,e),h.Ei=new S(h),h}return r(i,t),i.prototype.I=function(){return this.xi},i.prototype.Li=function(t,i){this.yi=t,this.ki=i},i.prototype.Bi=function(){this.yi=NaN,this.ki=NaN},i.prototype.Ai=function(){return this.yi},i.prototype.Oi=function(){return this.ki},i.prototype.Vi=function(t,i,n){this.mi||(this.mi=!0),this.Mi=!0,this.zi(t,i,n)},i.prototype.j=function(){return this.wi},i.prototype.Mt=function(){return this.gi},i.prototype.bt=function(){return this.pi},i.prototype.H=function(){return this.Mi},i.prototype.Pi=function(){this.Mi=!1,this.Fi(),this.di=NaN,this.gi=NaN,this.pi=NaN,this._i=null,this.Bi()},i.prototype.ci=function(t){return null!==this._i?[this.Ei,this.Ni]:[]},i.prototype.vt=function(t){return t===this._i&&this.xi.horzLine.visible},i.prototype._t=function(){return this.xi.vertLine.visible},i.prototype.fi=function(t,i){this.Mi&&this._i===t||this.bi.clear();var n=[];return this._i===t&&n.push(this.Ii(this.bi,i,this.Si)),n},i.prototype.vi=function(){return this.Mi?[this.Ti]:[]},i.prototype.ft=function(){return this._i},i.prototype.Wi=function(){this.Ei.O(),this.bi.forEach((function(t){return t.O()})),this.Ti.O(),this.Ni.O()},i.prototype.Ri=function(t){return t&&!t.Ci().Qt()?t.Ci():null},i.prototype.zi=function(t,i,n){this.ji(t,i,n)&&this.Wi()},i.prototype.ji=function(t,i,n){var h=this.gi,s=this.pi,r=this.di,e=this.wi,u=this._i,a=this.Ri(n);this.wi=t,this.gi=isNaN(t)?NaN:this.hi.U().G(t),this._i=n;var o=null!==a?a.Y():null;return null!==a&&null!==o?(this.di=i,this.pi=a.X(i,o)):(this.di=NaN,this.pi=NaN),h!==this.gi||s!==this.pi||e!==this.wi||r!==this.di||u!==this._i},i.prototype.Fi=function(){var t=this.hi.V().map((function(t){return t.qi().Ui()})).filter(b),i=0===t.length?null:Math.max.apply(Math,t);this.wi=null!==i?i:NaN},i.prototype.Ii=function(t,i,n){var h=t.get(i);return void 0===h&&(h=new W(this,i,n),t.set(i,h)),h},i}(q),Y=".";function K(t,i){if(!v(t))return"n/a";if(!_(i))throw new TypeError("invalid length");if(i<0||i>16)throw new TypeError("invalid length");if(0===i)return t.toString();return("0000000000000000"+t.toString()).slice(-i)}var $=function(){function t(t,i){if(i||(i=1),v(t)&&_(t)||(t=100),t<0)throw new TypeError("invalid base");this.Jt=t,this.Hi=i,this.Yi()}return t.prototype.format=function(t){var i=t<0?"−":"";return t=Math.abs(t),i+this.Ki(t)},t.prototype.Yi=function(){if(this.$i=0,this.Jt>0&&this.Hi>0)for(var t=this.Jt;t>1;)t/=10,this.$i++},t.prototype.Ki=function(t){var i=this.Jt/this.Hi,n=Math.floor(t),h="",s=void 0!==this.$i?this.$i:NaN;if(i>1){var r=+(Math.round(t*i)-n*i).toFixed(this.$i);r>=i&&(r-=i,n+=1),h=Y+K(+r.toFixed(this.$i)*this.Hi,s)}else n=Math.round(n*i)/i,s>0&&(h=Y+K(0,s));return n.toFixed(0)+h},t}(),X=function(t){function i(i){return void 0===i&&(i=100),t.call(this,i)||this}return r(i,t),i.prototype.format=function(i){return t.prototype.format.call(this,i)+"%"},i}($),Z=function(){function t(){this.Xi=[]}return t.prototype.Zi=function(t,i,n){var h={Ji:t,Gi:i,Qi:!0===n};this.Xi.push(h)},t.prototype.tn=function(t){var i=this.Xi.findIndex((function(i){return t===i.Ji}));i>-1&&this.Xi.splice(i,1)},t.prototype.nn=function(t){this.Xi=this.Xi.filter((function(i){return i.Gi===t}))},t.prototype.hn=function(t,i){var n=u([],this.Xi);this.Xi=this.Xi.filter((function(t){return!t.Qi})),n.forEach((function(n){return n.Ji(t,i)}))},t.prototype.sn=function(){return this.Xi.length>0},t.prototype.rn=function(){this.Xi=[]},t}(),J=function(){function t(t,i){this.en=t,this.un=i}return t.prototype.an=function(t){return null!==t&&(this.en===t.en&&this.un===t.un)},t.prototype.on=function(){return new t(this.en,this.un)},t.prototype.ln=function(){return this.en},t.prototype.fn=function(){return this.un},t.prototype.cn=function(){return this.un-this.en},t.prototype.Qt=function(){return this.un===this.en||Number.isNaN(this.un)||Number.isNaN(this.en)},t.prototype.vn=function(i){return null===i?this:new t(Math.min(this.ln(),i.ln()),Math.max(this.fn(),i.fn()))},t.prototype._n=function(t){if(v(t)&&0!==this.un-this.en){var i=.5*(this.un+this.en),n=this.un-i,h=this.en-i;n*=t,h*=t,this.un=i+n,this.en=i+h}},t.prototype.dn=function(t){v(t)&&(this.un+=t,this.en+=t)},t.prototype.wn=function(){return{minValue:this.en,maxValue:this.un}},t.Mn=function(i){return null===i?null:new t(i.minValue,i.maxValue)},t}();function G(t,i,n){return Math.min(Math.max(t,i),n)}function Q(t,i,n){return i-t<=n}function tt(t){return t<=0?NaN:Math.log(t)/Math.log(10)}function it(t){var i=Math.ceil(t);return i%2!=0?i-1:i}function nt(t){var i=Math.ceil(t);return i%2==0?i-1:i}function ht(t,i){var n=100*(t-i)/i;return i<0?-n:n}function st(t,i){var n=ht(t.ln(),i),h=ht(t.fn(),i);return new J(n,h)}function rt(t,i){var n=100*(t-i)/i+100;return i<0?-n:n}function et(t,i){var n=rt(t.ln(),i),h=rt(t.fn(),i);return new J(n,h)}function ut(t){var i=Math.abs(t);if(i<1e-8)return 0;var n=tt(i+1e-4)+4;return t<0?-n:n}function at(t){var i=Math.abs(t);if(i<1e-8)return 0;var n=Math.pow(10,i-4)-1e-4;return t<0?-n:n}function ot(t){if(null===t)return null;var i=ut(t.ln()),n=ut(t.fn());return new J(i,n)}var lt,ft=function(){function t(t,i){if(this.bn=t,this.mn=i,function(t){if(t<0)return!1;for(var i=t;i>1;i/=10)if(i%10!=0)return!1;return!0}(this.bn))this.gn=[2,2.5,2];else{this.gn=[];for(var n=this.bn;1!==n;){if(n%2==0)this.gn.push(2),n/=2;else{if(n%5!=0)throw new Error("unexpected base");this.gn.push(2,2.5),n/=5}if(this.gn.length>100)throw new Error("something wrong with base")}}}return t.prototype.pn=function(t,i,n){for(var h,s,r,e=0===this.bn?0:1/this.bn,u=1e-9,a=Math.pow(10,Math.max(0,Math.ceil(tt(t-i)))),o=0,l=this.mn[0];;){var f=Q(a,e,u)&&a>e+u,c=Q(a,n*l,u),v=Q(a,1,u);if(!(f&&c&&v))break;a/=l,l=this.mn[++o%this.mn.length]}if(a<=e+u&&(a=e),a=Math.max(1,a),this.gn.length>0&&(h=a,s=1,r=u,Math.abs(h-s)e+u;)a/=l,l=this.gn[++o%this.gn.length];return a},t}(),ct=function(){function t(t,i,n,h){this.yn=[],this.Jt=t,this.bn=i,this.kn=n,this.xn=h}return t.prototype.pn=function(t,i){if(t=o?1:-1,v=null,_=0,d=a-(f+=f<0?l:0);d>o;d-=l){var w=this.xn(d,i,!0);null!==v&&Math.abs(w-v)u||(_1)throw new Error("Invalid top margin - expect value between 0 and 1, given="+i);if(n<0||n>1||i+n>1)throw new Error("Invalid bottom margin - expect value between 0 and 1, given="+n);if(i+n>1)throw new Error("Invalid margins - sum of margins must be less than 1, given="+(i+n));this.uh(),this.Yn=null}},t.prototype.ah=function(){return this.xi.autoScale},t.prototype.Ln=function(){return 1===this.xi.mode},t.prototype.oh=function(){return 2===this.xi.mode},t.prototype.lh=function(){return 3===this.xi.mode},t.prototype.eh=function(){return{fh:this.xi.autoScale,_h:this.xi.invertScale,eh:this.xi.mode}},t.prototype.rh=function(t){var i=this.eh(),n=null;void 0!==t.fh&&(this.xi.autoScale=t.fh),void 0!==t.eh&&(this.xi.mode=t.eh,2!==t.eh&&3!==t.eh||(this.xi.autoScale=!0),this.Pn.Fn=!1),1===i.eh&&t.eh!==i.eh&&(!function(t){if(null===t)return!1;var i=at(t.ln()),n=at(t.fn());return isFinite(i)&&isFinite(n)}(this.Vn)?this.xi.autoScale=!0:null!==(n=function(t){if(null===t)return null;var i=at(t.ln()),n=at(t.fn());return new J(i,n)}(this.Vn))&&this.dh(n)),1===t.eh&&t.eh!==i.eh&&null!==(n=ot(this.Vn))&&this.dh(n);var h=i.eh!==this.xi.mode;h&&(2===i.eh||this.oh())&&this.sh(),h&&(3===i.eh||this.lh())&&this.sh(),void 0!==t._h&&i._h!==t._h&&(this.xi.invertScale=t._h,this.wh()),this.Un.hn(i,this.eh())},t.prototype.Mh=function(){return this.Un},t.prototype.zt=function(){return this.Jn.fontSize},t.prototype.wt=function(){return this.An},t.prototype.bh=function(t){this.An!==t&&(this.An=t,this.uh(),this.Yn=null)},t.prototype.mh=function(){if(this.On)return this.On;var t=this.wt()-this.gh()-this.ph();return this.On=t,t},t.prototype.yh=function(){return this.kh(),this.Vn},t.prototype.dh=function(t,i){var n=this.Vn;(i||null===n&&null!==t||null!==n&&!n.an(t))&&(this.Yn=null,this.Vn=t)},t.prototype.Qt=function(){return this.kh(),0===this.An||!this.Vn||this.Vn.Qt()},t.prototype.xh=function(t){return this._h()?t:this.wt()-1-t},t.prototype.X=function(t,i){return this.oh()?t=ht(t,i):this.lh()&&(t=rt(t,i)),this.ih(t,i)},t.prototype.Nh=function(t,i,n){this.kh();for(var h=this.ph(),s=l(this.yh()),r=s.ln(),e=s.fn(),u=this.mh()-1,a=this._h(),o=u/(e-r),f=void 0===n?0:n.from,c=void 0===n?t.length:n.to,v=this.Sh(),_=f;_= left"),this.Es=t,this.Ls=i}return t.prototype.hs=function(){return this.Es},t.prototype.ss=function(){return this.Ls},t.prototype.Bs=function(){return this.Ls-this.Es+1},t.prototype.As=function(t){return this.Es<=t&&t<=this.Ls},t.prototype.an=function(t){return this.Es===t.hs()&&this.Ls===t.ss()},t}();function Ct(t,i){return null===t||null===i?t===i:t.an(i)}var Dt,Tt=function(){function t(){this.Os=new Map,this.ys=null}return t.prototype.Vs=function(t){var i=this;this.ys=null,this.Os.clear(),t.forEach((function(t,n){var h=i.Os.get(t.zs);void 0===h&&(h=[],i.Os.set(t.zs,h)),h.push({Ps:n,P:t.P,Fs:t.zs})}))},t.prototype.Is=function(t,i){var n=Math.ceil(i/t);return null!==this.ys&&this.ys.Ws===n||(this.ys={Bn:this.Rs(n),Ws:n}),this.ys.Bn},t.prototype.Rs=function(t){for(var i=[],n=0,h=Array.from(this.Os.keys()).sort((function(t,i){return i-t}));n=t&&d-c>=t&&(i.push(_),c=d)}for(;uthis.$s[this.$s.length-1].P.Cs)return i?this.$s.length-1:null;for(var n=0;n=1,a=u?t:h+(t-h)*e;n.dr(a),u||setTimeout(r,20)};r()},t.prototype.O=function(t){this.Gs=!0,this.$s=t,this.Xs.Vs(t),this.Er()},t.prototype.Kr=function(){return this.Qs},t.prototype.$r=function(){return this.tr},t.prototype.Xr=function(){return this.ir},t.prototype.Lr=function(){return this.Ks||0},t.prototype.Zr=function(t){var i=t.Bs();this.Dr(this.Ys/i),this.rr=t.ss()-this.Lr(),this.Er(),this.Gs=!0,this.hi.Vr(),this.hi.zr()},t.prototype.Jr=function(){var t=this.yr(),i=this.kr();null!==t&&null!==i&&this.Zr(new St(t,i+this.xi.rightOffset))},t.prototype.Gr=function(t){var i=new St(t.from,t.to);this.Zr(i)},t.prototype.ri=function(t){return void 0!==this.Gn.timeFormatter?this.Gn.timeFormatter(t.Ss||t.Cs):this.Qr.os(new Date(1e3*t.Cs))},t.prototype.yr=function(){return 0===this.$s.length?null:0},t.prototype.kr=function(){return 0===this.$s.length?null:this.$s.length-1},t.prototype.te=function(t){return(this.Ys-1-t)/this.er},t.prototype.Or=function(t){var i=this.te(t),n=this.Lr()+this.rr-i;return Math.round(1e6*n)/1e6},t.prototype.Dr=function(t){var i=this.er;this.er=t,this.Tr(),i!==this.er&&(this.Gs=!0,this.ie())},t.prototype.br=function(){if(this.Gs)if(this.Gs=!1,this.Qt())this.ne(Et.Hs());else{var t=this.Lr(),i=this.Ys/this.er,n=this.rr+t,h=new St(n-i+1,n);this.ne(new Et(h))}},t.prototype.Tr=function(){var t=this.he();if(this.eri&&(this.er=i,this.Gs=!0)}},t.prototype.he=function(){return this.xi.fixLeftEdge&&this.xi.fixRightEdge?this.Ys/this.$s.length:this.xi.minBarSpacing},t.prototype.Er=function(){var t=this.se();this.rr>t&&(this.rr=t,this.Gs=!0);var i=this.re();null!==i&&this.rr=1e-15&&t<1?t.toFixed(this.Se).replace(/\.?0+$/,""):String(t)).replace(/(\.[1-9]*)0+$/,(function(t,i){return i}))},t}();function Wt(t,i,n,h){if(0!==i.length){var s=i[h.from].g,r=i[h.from].p;t.moveTo(s,r);for(var e=h.from+1;ethis.v.M.from&&(t.lineTo(this.v.m[this.v.M.to-1].g,this.v.Te),t.lineTo(this.v.m[this.v.M.from].g,this.v.Te));t.closePath();var s=t.createLinearGradient(0,0,0,this.v.Te);s.addColorStop(0,this.v.Le),s.addColorStop(1,this.v.Be),t.fillStyle=s,t.fill()}},i}(p),jt=function(t){function i(){var i=null!==t&&t.apply(this,arguments)||this;return i.v=null,i}return r(i,t),i.prototype._=function(t){this.v=t},i.prototype.u=function(t){if(null!==this.v&&0!==this.v.m.length&&null!==this.v.M){if(t.lineCap="butt",t.lineWidth=this.v.rt,n(t,this.v.ut),t.strokeStyle=this.v.S,t.lineJoin="round",t.beginPath(),1===this.v.m.length){var i=this.v.m[0];t.moveTo(i.g-this.v.De/2,i.p),t.lineTo(i.g+this.v.De/2,i.p)}else Wt(t,this.v.m,this.v.Ee,this.v.M);t.stroke()}},i}(p);function Ut(t,i,n,h,s){void 0===h&&(h=0),void 0===s&&(s=t.length);for(var r=s-h;0>1,u=h+e;n(t[u],i)?(h=u+1,r-=e+1):r=e}return h}function qt(t,i,n,h,s){void 0===h&&(h=0),void 0===s&&(s=t.length);for(var r=s-h;0>1,u=h+e;n(i,t[u])?r=e:(h=u+1,r-=e+1)}return h}function Ht(t,i){return t.P0&&r=h&&(u=r-1),e>0&&e=2)Math.max(1,Math.floor(i))%2!=this.tu%2&&this.tu--;this.iu=this.tt.hu?Math.min(this.tu,Math.floor(i)):this.tu;for(var s=null,r=this.iu<=this.tu&&this.tt.Pr>=Math.floor(1.5*i),e=this.tt.M.from;ed+M-1&&(g=(p=d+M-1)-f+1),t.fillRect(m,g,l-m,p-g+1)}var y=o+b,k=Math.max(d,Math.round(u.Lh*i)-a),x=k+f-1;x>d+M-1&&(k=(x=d+M-1)-f+1),t.fillRect(c+1,k,y-c,x-k+1)}}}},t.prototype.nu=function(t){var i=Math.floor(t);return Math.max(i,Math.floor(function(t,i){return Math.floor(.3*t*i)}(l(this.tt).Pr,t)))},t}(),Gt=function(t){function i(i,n){return t.call(this,i,n,!1)||this}return r(i,t),i.prototype.Ke=function(t,i,n){i.Br(this.ze,m(this.Pe)),t.Ch(this.ze,n,m(this.Pe))},i.prototype.ru=function(t,i,n){return{P:t,open:i.J[0],high:i.J[1],low:i.J[2],close:i.J[3],g:NaN,Dh:NaN,Th:NaN,Eh:NaN,Lh:NaN}},i.prototype.je=function(){var t=this,i=this.Fe.Xe();this.ze=this.Fe.qi().Ze().map((function(n){return t.Je(n.Ps,n,i)}))},i}($t),Qt=function(t){function i(){var i=null!==t&&t.apply(this,arguments)||this;return i.ot=new Jt,i}return r(i,t),i.prototype.W=function(t,i){if(!this.Fe.H())return null;var n=this.Fe.I();this.Re();var h={qi:this.ze,Pr:this.Ie.U().Pr(),su:n.openVisible,hu:n.thinBars,M:this.Pe};return this.ot._(h),this.ot},i.prototype.qe=function(){var t=this;this.ze.forEach((function(i){i.et=t.Fe.Xe().uu(i.P).eu}))},i.prototype.Je=function(t,i,n){return e(e({},this.ru(t,i,n)),{et:n.uu(t).eu})},i}(Gt),ti=function(){function t(){this.tt=null,this.tu=0}return t.prototype._=function(t){this.tt=t},t.prototype.h=function(t,i,n,h){if(null!==this.tt&&0!==this.tt.qi.length&&null!==this.tt.M){if(this.tu=function(t,i){if(t>=2.5&&t<=4)return Math.floor(3*i);var n=1-.2*Math.atan(Math.max(4,t)-4)/(.5*Math.PI),h=Math.floor(t*n*i),s=Math.floor(t*i),r=Math.min(h,s);return Math.max(Math.floor(i),r)}(this.tt.Pr,i),this.tu>=2)Math.floor(i)%2!=this.tu%2&&this.tu--;var s=this.tt.qi;this.tt.au&&this.ou(t,s,this.tt.M,i),this.tt.lu&&this.fu(t,s,this.tt.M,this.tt.Pr,i);var r=this.cu(i);(!this.tt.lu||this.tu>2*r)&&this.vu(t,s,this.tt.M,i)}},t.prototype.ou=function(t,i,n,h){if(null!==this.tt){var s="",r=Math.min(Math.floor(h),Math.floor(this.tt.Pr*h));r=Math.max(Math.floor(h),Math.min(r,this.tu));for(var e=Math.floor(.5*r),u=null,a=n.from;a2*e)O(t,l,c,f-l+1,v-c+1,e);else{var _=f-l+1;t.fillRect(l,c,_,v-c+1)}u=f}},t.prototype.vu=function(t,i,n,h){if(null!==this.tt)for(var s="",r=this.cu(h),e=n.from;eo||t.fillRect(l,a,f-l+1,o-a+1)}},t}(),ii=function(t){function i(){var i=null!==t&&t.apply(this,arguments)||this;return i.ot=new ti,i}return r(i,t),i.prototype.W=function(t,i){if(!this.Fe.H())return null;var n=this.Fe.I();this.Re();var h={qi:this.ze,Pr:this.Ie.U().Pr(),au:n.wickVisible,lu:n.borderVisible,M:this.Pe};return this.ot._(h),this.ot},i.prototype.qe=function(){var t=this;this.ze.forEach((function(i){var n=t.Fe.Xe().uu(i.P);i.et=n.eu,i._u=n.du,i.$=n.wu}))},i.prototype.Je=function(t,i,n){var h=n.uu(t);return e(e({},this.ru(t,i,n)),{et:h.eu,_u:h.du,$:h.wu})},i}(Gt),ni=function(){function t(){this.tt=null,this.Mu=[]}return t.prototype._=function(t){this.tt=t,this.Mu=[]},t.prototype.h=function(t,i,n,h){if(null!==this.tt&&0!==this.tt.m.length&&null!==this.tt.M){this.Mu.length||this.bu(i);for(var s=Math.max(1,Math.floor(i)),r=Math.round(this.tt.mu*i)-Math.floor(s/2),e=r+s,u=this.tt.M.from;ul.pu?l.ss=o.hs-i-1:o.hs=l.ss+i+1))}var f=Math.ceil(this.tt.Pr*t);for(h=this.tt.M.from;h0&&f<4)for(h=this.tt.M.from;hf&&(o.gu>o.pu?o.ss-=1:o.hs+=1)}}else this.Mu=[]},t}();function hi(t){return{m:[],Pr:t,mu:NaN,M:null}}function si(t,i,n){return{P:t,F:i,g:NaN,p:NaN,et:n}}var ri=function(t){function i(i,n){var h=t.call(this,i,n,!1)||this;return h.C=new g,h.yu=hi(0),h.ot=new ni,h}return r(i,t),i.prototype.W=function(t,i){return this.Fe.H()?(this.Re(),this.C):null},i.prototype.je=function(){var t=this.Ie.U().Pr();this.yu=hi(t);for(var i=0,n=0,h=this.Fe.I().color,s=0,r=this.Fe.qi().Ze();sMath.ceil(this.tt.wt*i))){var u=Math.ceil(this.tt.dt*i);t.lineCap="butt",t.strokeStyle=this.tt.et,t.lineWidth=Math.floor(this.tt.rt*i),n(t,this.tt.ut),h(t,e,0,u)}}},t}(),ci=function(){function t(t){this.zu={dt:0,wt:0,p:0,et:"rgba(0, 0, 0, 0)",rt:1,ut:0,H:!1},this.Pu=new fi,this.L=!0,this.Fe=t,this.Ie=t.ct(),this.Pu._(this.zu)}return t.prototype.O=function(){this.L=!0},t.prototype.W=function(t,i){return this.Fe.H()?(this.L&&(this.Fu(t,i),this.L=!1),this.Pu):null},t}(),vi=function(t){function i(i){return t.call(this,i)||this}return r(i,t),i.prototype.Fu=function(t,i){this.zu.H=!1;var n=this.Fe.Z(),h=n.eh().eh;if(2===h||3===h){var s=this.Fe.I();if(s.baseLineVisible&&this.Fe.H()){var r=this.Fe.Y();null!==r&&(this.zu.H=!0,this.zu.p=n.X(r.J,r.J),this.zu.dt=i,this.zu.wt=t,this.zu.et=s.baseLineColor,this.zu.rt=s.baseLineWidth,this.zu.ut=s.baseLineStyle)}}},i}(ci);function _i(t,i){return nt(Math.min(Math.max(t,12),30)*i)}function di(t,i){switch(t){case"arrowDown":case"arrowUp":return _i(i,1);case"circle":return _i(i,.8);case"square":return _i(i,.7)}}function wi(t){return it(_i(t,1))}function Mi(t){return Math.max(_i(t,.1),3)}function bi(t,i,n,h,s){var r=di("square",n),e=(r-1)/2,u=t-e,a=i-e;return h>=u&&h<=u+r&&s>=a&&s<=a+r}function mi(t,i,n,h,s){var r=(di("arrowUp",s)-1)/2,e=(nt(s/2)-1)/2;i.beginPath(),t?(i.moveTo(n-r,h),i.lineTo(n,h-r),i.lineTo(n+r,h),i.lineTo(n+e,h),i.lineTo(n+e,h+r),i.lineTo(n-e,h+r),i.lineTo(n-e,h)):(i.moveTo(n-r,h),i.lineTo(n,h+r),i.lineTo(n+r,h),i.lineTo(n+e,h),i.lineTo(n+e,h-r),i.lineTo(n-e,h-r),i.lineTo(n-e,h)),i.fill()}function gi(t,i,n,h,s,r){return bi(i,n,h,s,r)}var pi=function(t){function i(){var i=null!==t&&t.apply(this,arguments)||this;return i.tt=null,i.Du=new ai,i.oe=-1,i.le="",i.Iu="",i}return r(i,t),i.prototype._=function(t){this.tt=t},i.prototype.Tu=function(t,i){this.oe===t&&this.le===i||(this.oe=t,this.le=i,this.Iu=Vt(t,i),this.Du.Nu())},i.prototype.Wu=function(t,i){if(null===this.tt||null===this.tt.M)return null;for(var n=this.tt.M.from;n=t&&s<=t+n&&r>=i-e&&r<=i+e}(t.g,t.At.p,t.At.dt,t.At.wt,i,n))||function(t,i,n){if(0===t.Ye)return!1;switch(t.Hu){case"arrowDown":case"arrowUp":return gi(0,t.g,t.p,t.Ye,i,n);case"circle":return function(t,i,n,h,s){var r=2+di("circle",n)/2,e=t-h,u=i-s;return Math.sqrt(e*e+u*u)<=r}(t.g,t.p,t.Ye,i,n);case"square":return bi(t.g,t.p,t.Ye,i,n)}t.Hu}(t,i,n)}function xi(t,i,n,h,s,r,e,u,a){var o=v(n)?n:n.close,l=v(n)?n:n.high,f=v(n)?n:n.low,c=v(i.size)?Math.max(i.size,0):1,_=wi(u.Pr())*c,d=_/2;switch(t.Ye=_,i.position){case"inBar":return t.p=e.X(o,a),void(void 0!==t.At&&(t.At.p=t.p+d+r+.6*s));case"aboveBar":return t.p=e.X(l,a)-d-h.Yu,void 0!==t.At&&(t.At.p=t.p-d-.6*s,h.Yu+=1.2*s),void(h.Yu+=_+r);case"belowBar":return t.p=e.X(f,a)+d+h.Ku,void 0!==t.At&&(t.At.p=t.p+d+r+.6*s,h.Ku+=1.2*s),void(h.Ku+=_+r)}i.position}var Ni=function(){function t(t,i){this.L=!0,this.$u=!0,this.Xu=!0,this.Zu=null,this.ot=new pi,this.Ju=t,this.hi=i,this.tt={m:[],M:null}}return t.prototype.O=function(t){this.L=!0,this.Xu=!0,"data"===t&&(this.$u=!0)},t.prototype.W=function(t,i,n){if(!this.Ju.H())return null;this.L&&this.Re();var h=this.hi.I().layout;return this.ot.Tu(h.fontSize,h.fontFamily),this.ot._(this.tt),this.ot},t.prototype.Gu=function(){if(this.Xu){if(this.Ju.Qu().length>0){var t=this.hi.U().Pr(),i=Mi(t),n=1.5*wi(t)+2*i;this.Zu={above:n,below:n}}else this.Zu=null;this.Xu=!1}return this.Zu},t.prototype.Re=function(){var t=this.Ju.Z(),i=this.hi.U(),n=this.Ju.Qu();this.$u&&(this.tt.m=n.map((function(t){return{P:t.time,g:0,p:0,Ye:0,Hu:t.shape,et:t.color,ju:t.ju,Uu:t.id,At:void 0}})),this.$u=!1);var h=this.hi.I().layout;this.tt.M=null;var s=i.Mr();if(null!==s){var r=this.Ju.Y();if(null!==r&&0!==this.tt.m.length){var e=NaN,u=Mi(i.Pr()),a={Yu:u,Ku:u};this.tt.M=Kt(this.tt.m,s,!0);for(var o=this.tt.M.from;o0&&(f.At={qu:l.text,p:0,dt:0,wt:0});var c=this.Ju.ta(l.time);null!==c&&xi(f,l,c,a,h.fontSize,u,t,i,r.J)}this.L=!1}}},t}(),Si=function(t){function i(i){return t.call(this,i)||this}return r(i,t),i.prototype.Fu=function(t,i){var n=this.zu;n.H=!1;var h=this.Fe.I();if(h.priceLineVisible&&this.Fe.H()){var s=this.Fe.ia(0===h.priceLineSource);s.na||(n.H=!0,n.p=s.Pt,n.et=this.Fe.ha(s.et),n.dt=i,n.wt=t,n.rt=h.priceLineWidth,n.ut=h.priceLineStyle)}},i}(ci),Ci=function(t){function i(i){var n=t.call(this)||this;return n.lt=i,n}return r(i,t),i.prototype.Zt=function(t,i,n){if(t.H=!1,i.H=!1,this.lt.H()){var h=this.lt.I(),s=h.lastValueVisible,r=""!==this.lt.sa(),e=0===h.seriesLastValueMode,u=this.lt.ia(!1);if(!u.na){s&&(t.At=this.ra(u,s,e),t.H=0!==t.At.length),(r||e)&&(i.At=this.ea(u,s,r,e),i.H=i.At.length>0);var a=this.lt.ha(u.et),o=A(a);n.gt=o.gt,n.et=o.yt,n.Pt=u.Pt,i.$=this.lt.ct().I().layout.backgroundColor,t.$=a}}},i.prototype.ea=function(t,i,n,h){var s="",r=this.lt.sa();return n&&0!==r.length&&(s+=r+" "),i&&h&&(s+=this.lt.Z().oh()?t.ua:t.aa),s.trim()},i.prototype.ra=function(t,i,n){return i?n?this.lt.Z().oh()?t.aa:t.ua:t.At:""},i}(I),Di=function(){function t(t,i){this.Vn=t,this.oa=i||null}return t.prototype.yh=function(){return this.Vn},t.prototype.rs=function(){return this.oa},t.prototype.wn=function(){return null===this.Vn?null:{priceRange:this.Vn.wn(),margins:this.oa||void 0}},t.Mn=function(i){return null===i?null:new t(J.Mn(i.priceRange),i.margins)},t}(),Ti=function(t){function i(i,n){var h=t.call(this,i)||this;return h.la=n,h}return r(i,t),i.prototype.Fu=function(t,i){var n=this.zu;if(n.H=!1,this.Fe.H()){var h=this.la.fa();if(null!==h){var s=this.la.I();n.H=!0,n.p=h,n.et=s.color,n.dt=i,n.wt=t,n.rt=s.lineWidth,n.ut=s.lineStyle}}},i}(ci),Ei=function(t){function i(i,n){var h=t.call(this)||this;return h.Ju=i,h.la=n,h}return r(i,t),i.prototype.Zt=function(t,i,n){t.H=!1,i.H=!1;var h=this.la.I(),s=h.axisLabelVisible,r=""!==h.title;if(s&&this.Ju.H()){var e=this.la.fa();if(null!==e){r&&(i.At=h.title,i.H=!0),i.$=this.Ju.ct().I().layout.backgroundColor,t.At=this.Ju.Z().$h(h.price),t.H=!0;var u=A(h.color);n.gt=u.gt,n.et=u.yt,n.Pt=e}}},i}(I),Li=function(){function t(t,i){this.Ju=t,this.xi=i,this.ca=new Ti(t,this),this.Eu=new Ei(t,this),this.va=new li(this.Eu,t,t.ct())}return t.prototype.hh=function(t){c(this.xi,t),this.O(),this.Ju.ct().zr()},t.prototype.I=function(){return this.xi},t.prototype.ci=function(){return[this.ca,this.va]},t.prototype._a=function(){return this.Eu},t.prototype.O=function(){this.ca.O(),this.Eu.O()},t.prototype.fa=function(){var t=this.Ju,i=t.Z();if(t.ct().U().Qt()||i.Qt())return null;var n=t.Y();return null===n?null:i.X(this.xi.price,n.J)},t}(),Bi=function(t){function i(i){var n=t.call(this)||this;return n.hi=i,n}return r(i,t),i.prototype.ct=function(){return this.hi},i}(q),Ai={eu:"",wu:"",du:""},Oi=function(){function t(t){this.Ju=t}return t.prototype.uu=function(t,i){var n=this.Ju.da(),h=this.Ju.I();switch(n){case"Line":return this.wa(h);case"Area":return this.Ma(h);case"Bar":return this.ba(h,t,i);case"Candlestick":return this.ma(h,t,i);case"Histogram":return this.ga(h,t,i)}throw new Error("Unknown chart style")},t.prototype.ba=function(t,i,n){var h=e({},Ai),s=t.upColor,r=t.downColor,u=s,a=r,o=l(this.pa(i,n)),c=f(o.J[0])<=f(o.J[3]);return h.eu=c?s:r,h.wu=c?u:a,h},t.prototype.ma=function(t,i,n){var h=e({},Ai),s=t.upColor,r=t.downColor,u=t.borderUpColor,a=t.borderDownColor,o=t.wickUpColor,c=t.wickDownColor,v=l(this.pa(i,n)),_=f(v.J[0])<=f(v.J[3]);return h.eu=_?s:r,h.wu=_?u:a,h.du=_?o:c,h},t.prototype.Ma=function(t){return e(e({},Ai),{eu:t.lineColor})},t.prototype.wa=function(t){return e(e({},Ai),{eu:t.color})},t.prototype.ga=function(t,i,n){var h=e({},Ai),s=l(this.pa(i,n));return h.eu=void 0!==s.et?s.et:t.color,h},t.prototype.pa=function(t,i){return void 0!==i?i.J:this.Ju.qi().ya(t)},t}(),Vi=30,zi=function(){function t(){this.ka=[],this.xa=new Map,this.Na=new Map}return t.prototype.Sa=function(){this.ka=[],this.xa.clear(),this.Na.clear()},t.prototype.Ca=function(){return this.Ye()>0?this.ka[this.ka.length-1]:null},t.prototype.Da=function(){return this.Ye()>0?this.Ta(0):null},t.prototype.Ui=function(){return this.Ye()>0?this.Ta(this.ka.length-1):null},t.prototype.Ye=function(){return this.ka.length},t.prototype.Qt=function(){return 0===this.Ye()},t.prototype.As=function(t){return null!==this.Ea(t,0)},t.prototype.ya=function(t){return this.La(t)},t.prototype.La=function(t,i){void 0===i&&(i=0);var n=this.Ea(t,i);return null===n?null:e(e({},this.Ba(n)),{Ps:this.Ta(n)})},t.prototype.Ze=function(){return this.ka},t.prototype.Aa=function(t,i,n){if(this.Qt())return null;for(var h=null,s=0,r=n;sthis.ka[this.ka.length-1].Ps?this.za(t):1!==t.length||t[0].Ps!==this.ka[this.ka.length-1].Ps?this.Pa(t):this.Fa(t[0]))},t.prototype.Ta=function(t){return this.ka[t].Ps},t.prototype.Ba=function(t){return this.ka[t]},t.prototype.Ea=function(t,i){var n=this.Ia(t);if(null===n&&0!==i)switch(i){case-1:return this.Wa(t);case 1:return this.Ra(t);default:throw new TypeError("Unknown search mode")}return n},t.prototype.Wa=function(t){var i=this.ja(t);return i>0&&(i-=1),i!==this.ka.length&&this.Ta(i)t}))},t.prototype.qa=function(t,i,n){for(var h=null,s=t;sh.Ya&&(h.Ya=r)))}return h},t.prototype.Ka=function(t){var i=Math.floor(t.Ps/Vi);this.xa.forEach((function(t){return t.delete(i)}))},t.prototype.Va=function(t){a(0!==t.length,"plotRows should not be empty"),this.Na.clear(),this.xa.clear(),this.ka=t.concat(this.ka)},t.prototype.za=function(t){a(0!==t.length,"plotRows should not be empty"),this.Na.clear(),this.xa.clear(),this.ka=this.ka.concat(t)},t.prototype.Fa=function(t){a(!this.Qt(),"plot list should not be empty"),a(this.ka[this.ka.length-1].Ps===t.Ps,"last row index should match new row index"),this.Ka(t),this.Na.delete(t.Ps),this.ka[this.ka.length-1]=t},t.prototype.Pa=function(t){a(0!==t.length,"plot rows should not be empty"),this.Na.clear(),this.xa.clear(),this.ka=function(t,i){var n=function(t,i){var n=t.length,h=i.length,s=n+h,r=0,e=0;for(;ri[e].Ps?e++:(r++,e++,s--);return s}(t,i),h=new Array(n),s=0,r=0,e=t.length,u=i.length,a=0;for(;si[r].Ps?(h[a]=i[r],r++):(h[a]=i[r],s++,r++),a++;for(;s=0&&r.Ph(t),null!==r&&(r.zh(),this.$o(r)),this.Hn=null},t.prototype.Ou=function(t){return t===this.Vo?"left":t===this.Po?"right":"overlay"},t.prototype.Xo=function(){return this.Vo},t.prototype.Zo=function(){return this.Po},t.prototype.Jo=function(t,i){t.Wh(i)},t.prototype.Go=function(t,i){t.Rh(i),this.qo()},t.prototype.Qo=function(t){t.jh()},t.prototype.tl=function(t,i){t.Uh(i)},t.prototype.il=function(t,i){t.qh(i),this.qo()},t.prototype.nl=function(t){t.Hh()},t.prototype.qo=function(){this.qn.forEach((function(t){t.Wi()}))},t.prototype.Ci=function(){var t=null;return this.hi.I().rightPriceScale.visible&&0!==this.Po.Ah().length?t=this.Po:this.hi.I().leftPriceScale.visible&&0!==this.Vo.Ah().length?t=this.Vo:0!==this.qn.length&&(t=this.qn[0].Z()),null===t&&(t=this.Po),t},t.prototype.$o=function(t){null!==t&&t.ah()&&this.hl(t)},t.prototype.sl=function(t){var i=this.Ao.Mr();t.rh({fh:!0}),null!==i&&t.Gh(i),this.qo()},t.prototype.rl=function(){this.hl(this.Vo),this.hl(this.Po)},t.prototype.el=function(){var t=this;this.$o(this.Vo),this.$o(this.Po),this.qn.forEach((function(i){t.Au(i)&&t.$o(i.Z())})),this.qo(),this.hi.zr()},t.prototype.Oh=function(){return null===this.Hn&&(this.Hn=vt(this.qn)),this.Hn},t.prototype.ul=function(){return this.Bo},t.prototype.al=function(){return this.Oo},t.prototype.hl=function(t){var i=t.Jh();if(i&&i.length>0&&!this.Ao.Qt()){var n=this.Ao.Mr();null!==n&&t.Gh(n)}t.Wi()},t.prototype.Yo=function(){var t=this.Oh();if(0===t.length)return{ol:0,Ho:0};for(var i=0,n=0,h=0;hn&&(n=s))}return{ol:i,Ho:n}},t.prototype.Ko=function(t,i,n){var h=this.Wo(i);if(null===h&&(h=this.zo(i,this.hi.I().overlayPriceScales)),this.qn.push(t),!Pt(i)){var s=this.Eo.get(i)||[];s.push(t),this.Eo.set(i,s)}h.Vh(t),t.li(h),t.oi(n),this.$o(h),this.Hn=null},t.prototype.Fo=function(t,i,n){i.eh!==n.eh&&this.hl(t)},t.prototype.zo=function(t,i){var n=e({visible:!0,autoScale:!0},M(i)),h=new Mt(t,n,this.hi.I().layout,this.hi.I().localization);return h.bh(this.wt()),h},t}(),qi=function(t){function i(i){var n=t.call(this)||this;return n.ll=new Map,n.tt=i,n}return r(i,t),i.prototype.u=function(t){},i.prototype.l=function(t){if(this.tt.H){t.save();for(var i=0,n=0,h=this.tt.fl;nthis.tt.dt?a.jr=this.tt.dt/s:a.jr=1,i+=a.vl*a.jr}}var r=0;switch(this.tt._l){case"top":r=0;break;case"center":r=Math.max((this.tt.wt-i)/2,0);break;case"bottom":r=Math.max(this.tt.wt-i,0)}t.fillStyle=this.tt.et;for(var e=0,u=this.tt.fl;e20&&(this.gl=null,i=!0),this.Ao.qh(t),this.Vr(),i},t.prototype.$l=function(){this.Ao.Hh(),this.zr(),this.gl=null},t.prototype.V=function(){return this.ml},t.prototype.Jl=function(t,i,n){this.A.Li(t,i);var h=NaN,s=this.Ao.Ar(t),r=this.Ao.Mr();null!==r&&(s=Math.min(Math.max(r.hs(),s),r.ss()));var e=n.Ci(),u=e.Y();null!==u&&(h=e.Di(i,u)),h=this.Sl.mo(h,s,n),this.A.Vi(s,h,n),this.Gl(),this.kl.hn(this.A.j(),{x:t,y:i})},t.prototype.Ql=function(){this.Il().Pi(),this.Gl(),this.kl.hn(null,null)},t.prototype.ro=function(){var t=this.A.ft();if(null!==t){var i=this.A.Ai(),n=this.A.Oi();this.Jl(i,n,t)}this.A.Wi()},t.prototype.tf=function(t,i){var n=this.Ao.si(0);void 0!==i&&this.Ao.O(i);var h=this.Ao.si(0),s=this.Ao.Lr(),r=this.Ao.Mr();if(null!==r&&null!==n&&null!==h){var e=r.As(s),u=n.Cs>h.Cs,a=null!==t&&t>s&&!u,o=e&&this.Ao.I().shiftVisibleRangeOnNewBar;if(a&&!o&&null!==t){var l=t-s;this.Ao.dr(this.Ao.Fr()-l)}}this.Ao.Rr(t)},t.prototype.oo=function(t){null!==t&&t.el()},t.prototype.Bu=function(t){var i=this.bl.find((function(i){return i.Oh().includes(t)}));return void 0===i?null:i},t.prototype.Vr=function(){this.Cl.Wi(),this.bl.forEach((function(t){return t.el()})),this.ro()},t.prototype.rn=function(){this.bl.forEach((function(t){return t.rn()})),this.bl.length=0,this.xi.localization.priceFormatter=void 0,this.xi.localization.timeFormatter=void 0},t.prototype.if=function(){return this.Nl},t.prototype.Vu=function(){return this.Nl.I()},t.prototype.Ro=function(){return this.yl},t.prototype.nf=function(t,i){var n=this.bl[0],h=this.hf(i,t,n);return this.ml.push(h),1===this.ml.length?this.Tl():this.zr(),h},t.prototype.sf=function(t){var i=this.Bu(t),n=this.ml.indexOf(t);a(-1!==n,"Series not found"),this.ml.splice(n,1),l(i).Ph(t),t.rn&&t.rn()},t.prototype.ho=function(t,i){var n=l(this.Bu(t));n.Ph(t);var h=this.zl(i);if(null===h){var s=t.ai();n.Vh(t,i,s)}else{s=h.ft===n?t.ai():void 0;h.ft.Vh(t,i,s)}},t.prototype.Jr=function(){var t=new Ft(2);t.ge(),this.El(t)},t.prototype.rf=function(t){var i=new Ft(2);i.ye(t),this.El(i)},t.prototype.ke=function(){var t=new Ft(2);t.ke(),this.El(t)},t.prototype._r=function(t){var i=new Ft(2);i._r(t),this.El(i)},t.prototype.dr=function(t){var i=new Ft(2);i.dr(t),this.El(i)},t.prototype.ef=function(){return this.xi.rightPriceScale.visible?"right":"left"},t.prototype.jl=function(t,i){var n=new Ft(i);if(null!==t){var h=this.bl.indexOf(t);n.we(h,{Me:i})}return n},t.prototype.Ll=function(t,i){return void 0===i&&(i=2),this.jl(this.Bu(t),i)},t.prototype.El=function(t){this.xl&&this.xl(t),this.bl.forEach((function(t){return t.al().To().O()}))},t.prototype.Gl=function(){this.El(new Ft(1))},t.prototype.hf=function(t,i,n){var h=new Fi(this,t,i),s=void 0!==t.priceScaleId?t.priceScaleId:this.ef();return n.Vh(h,s),Pt(s)||h.hh(t),h},t}(),$i={allowDownsampling:!0};var Xi=function(){function t(t,i){var n=this;this._resolutionMediaQueryList=null,this._resolutionListener=function(t){return n._onResolutionChanged()},this._canvasConfiguredListeners=[],this.canvas=t,this._canvasSize={width:this.canvas.clientWidth,height:this.canvas.clientHeight},this._options=i,this._configureCanvas(),this._installResolutionListener()}return t.prototype.destroy=function(){this._canvasConfiguredListeners.length=0,this._uninstallResolutionListener(),this.canvas=null},Object.defineProperty(t.prototype,"canvasSize",{get:function(){return{width:this._canvasSize.width,height:this._canvasSize.height}},enumerable:!0,configurable:!0}),t.prototype.resizeCanvas=function(t){this._canvasSize={width:t.width,height:t.height},this._configureCanvas()},Object.defineProperty(t.prototype,"pixelRatio",{get:function(){var t=this.canvas.ownerDocument.defaultView;if(null==t)throw new Error("No window is associated with the canvas");return t.devicePixelRatio>1||this._options.allowDownsampling?t.devicePixelRatio:1},enumerable:!0,configurable:!0}),t.prototype.subscribeCanvasConfigured=function(t){this._canvasConfiguredListeners.push(t)},t.prototype.unsubscribeCanvasConfigured=function(t){this._canvasConfiguredListeners=this._canvasConfiguredListeners.filter((function(i){return i!=t}))},t.prototype._configureCanvas=function(){var t=this.pixelRatio;this.canvas.style.width=this._canvasSize.width+"px",this.canvas.style.height=this._canvasSize.height+"px",this.canvas.width=this._canvasSize.width*t,this.canvas.height=this._canvasSize.height*t,this._emitCanvasConfigured()},t.prototype._emitCanvasConfigured=function(){var t=this;this._canvasConfiguredListeners.forEach((function(i){return i.call(t)}))},t.prototype._installResolutionListener=function(){if(null!==this._resolutionMediaQueryList)throw new Error("Resolution listener is already installed");var t=this.canvas.ownerDocument.defaultView;if(null==t)throw new Error("No window is associated with the canvas");var i=t.devicePixelRatio;this._resolutionMediaQueryList=t.matchMedia("all and (resolution: "+i+"dppx)"),this._resolutionMediaQueryList.addListener(this._resolutionListener)},t.prototype._uninstallResolutionListener=function(){null!==this._resolutionMediaQueryList&&(this._resolutionMediaQueryList.removeListener(this._resolutionListener),this._resolutionMediaQueryList=null)},t.prototype._reinstallResolutionListener=function(){this._uninstallResolutionListener(),this._installResolutionListener()},t.prototype._onResolutionChanged=function(){this._configureCanvas(),this._reinstallResolutionListener()},t}(),Zi=function(){function t(t,i){this.ht=t,this.st=i}return t.prototype.an=function(t){return this.ht===t.ht&&this.st===t.st},t}();function Ji(t){return t.ownerDocument&&t.ownerDocument.defaultView&&t.ownerDocument.defaultView.devicePixelRatio||1}function Gi(t){var i=l(t.getContext("2d"));return i.setTransform(1,0,0,1,0,0),i}function Qi(t,i){var n=t.createElement("canvas"),h=Ji(n);return n.style.width=i.ht+"px",n.style.height=i.st+"px",n.width=i.ht*h,n.height=i.st*h,n}function tn(t,i){var n=l(t.ownerDocument).createElement("canvas");t.appendChild(n);var h=function(t,i){return void 0===i&&(i=$i),new Xi(t,i)}(n);return h.resizeCanvas({width:i.ht,height:i.st}),h}var nn="undefined"!=typeof window;var hn=function(){if(!nn)return!1;var t=!!navigator.maxTouchPoints||!!navigator.msMaxTouchPoints||!!nn&&("ontouchstart"in window||Boolean(window.DocumentTouch&&document instanceof window.DocumentTouch));return"onorientationchange"in window&&t}();var sn=function(){if(!nn)return!1;var t=/Android/i.test(navigator.userAgent),i=/iPhone|iPad|iPod|AppleWebKit.+Mobile/i.test(navigator.userAgent);return t||i}(),rn=function(){function t(t,i,n){this.uf=0,this.af=null,this.lf=null,this.ff=!1,this.cf=null,this.vf=!1,this._f=!1,this.df=null,this.wf=null,this.Mf=null,this.bf=null,this.mf=0,this.gf=!1,this.pf=!1,this.yf=!1,this.kf=t,this.xf=i,this.xi=n,this.Nf()}return t.prototype.rn=function(){null!==this.df&&(this.df(),this.df=null),null!==this.wf&&(this.wf(),this.wf=null),null!==this.Mf&&(this.Mf(),this.Mf=null),this.Sf(),this.Cf()},t.prototype.Df=function(t){var i=this;this.wf&&this.wf();var n=this.Tf.bind(this);this.wf=function(){i.kf.removeEventListener("mousemove",n)},this.kf.addEventListener("mousemove",n),an(t)&&this.Tf(t);var h=this.Ef(t);this.Lf(h,this.xf.Bf)},t.prototype.Cf=function(){null!==this.af&&clearTimeout(this.af),this.uf=0,this.af=null},t.prototype.Tf=function(t){if(!this.yf||an(t)){var i=this.Ef(t);this.Lf(i,this.xf.Af)}},t.prototype.Of=function(t){if((!("button"in t)||0===t.button)&&null===this.bf){var i=an(t);if(!this.pf||!i){this.gf=!0;var n=this.Ef(t),h=f(this.cf),s=Math.abs(h.g-n.Vf),r=Math.abs(h.p-n.zf),e=s+r>5;if(e||!i){if(e&&!this.vf&&i){var u=.5*s,a=r>=u&&!this.xi.Pf,o=u>r&&!this.xi.Ff;a||o||(this.pf=!0)}e&&(this.vf=!0,this._f=!0,i&&this.Sf()),this.pf||(this.Lf(n,this.xf.If),i&&on(t))}}}},t.prototype.Wf=function(t){if(!("button"in t)||0===t.button){var i=this.Ef(t);this.Sf(),this.cf=null,this.yf=!1,this.Mf&&(this.Mf(),this.Mf=null),an(t)&&this.Rf(t),this.Lf(i,this.xf.jf),++this.uf,this.af&&this.uf>1?(this.Lf(i,this.xf.Uf),this.Cf()):this._f||this.Lf(i,this.xf.qf),an(t)&&(on(t),this.Rf(t),0===t.touches.length&&(this.ff=!1))}},t.prototype.Sf=function(){null!==this.lf&&(clearTimeout(this.lf),this.lf=null)},t.prototype.Hf=function(t){if(!("button"in t)||0===t.button){var i=this.Ef(t);this._f=!1,this.vf=!1,this.pf=!1,an(t)&&this.Df(t),this.cf={g:i.Vf,p:i.zf},this.Mf&&(this.Mf(),this.Mf=null);var n=this.Of.bind(this),h=this.Wf.bind(this),s=this.kf.ownerDocument.documentElement;this.Mf=function(){s.removeEventListener("touchmove",n),s.removeEventListener("touchend",h),s.removeEventListener("mousemove",n),s.removeEventListener("mouseup",h)},s.addEventListener("touchmove",n,{passive:!1}),s.addEventListener("touchend",h,{passive:!1}),this.Sf(),an(t)&&1===t.touches.length?this.lf=setTimeout(this.Yf.bind(this,t),240):(s.addEventListener("mousemove",n),s.addEventListener("mouseup",h)),this.yf=!0,this.Lf(i,this.xf.Kf),this.af||(this.uf=0,this.af=setTimeout(this.Cf.bind(this),500))}},t.prototype.Nf=function(){var t=this;this.kf.addEventListener("mouseenter",this.Df.bind(this)),this.kf.addEventListener("touchcancel",this.Sf.bind(this));var i=this.kf.ownerDocument,n=function(i){t.xf.$f&&(i.composed&&t.kf.contains(i.composedPath()[0])||i.target&&t.kf.contains(i.target)||t.xf.$f())};this.df=function(){i.removeEventListener("mousedown",n),i.removeEventListener("touchstart",n)},i.addEventListener("mousedown",n),i.addEventListener("touchstart",n,{passive:!0}),this.kf.addEventListener("mouseleave",this.Rf.bind(this)),this.kf.addEventListener("touchstart",this.Hf.bind(this),{passive:!0}),hn||this.kf.addEventListener("mousedown",this.Hf.bind(this)),this.Xf(),this.kf.addEventListener("touchmove",(function(){}),{passive:!1})},t.prototype.Xf=function(){var t=this;void 0===this.xf.Zf&&void 0===this.xf.Jf&&void 0===this.xf.Gf||(this.kf.addEventListener("touchstart",(function(i){return t.Qf(i.touches)}),{passive:!0}),this.kf.addEventListener("touchmove",(function(i){if(2===i.touches.length&&null!==t.bf&&void 0!==t.xf.Jf){var n=un(i.touches[0],i.touches[1])/t.mf;t.xf.Jf(t.bf,n),on(i)}}),{passive:!1}),this.kf.addEventListener("touchend",(function(i){t.Qf(i.touches)})))},t.prototype.Qf=function(t){1===t.length&&(this.gf=!1),2!==t.length||this.gf||this.ff?this.tc():this.ic(t)},t.prototype.ic=function(t){var i=en(this.kf);this.bf={g:(t[0].clientX-i.left+(t[1].clientX-i.left))/2,p:(t[0].clientY-i.top+(t[1].clientY-i.top))/2},this.mf=un(t[0],t[1]),void 0!==this.xf.Zf&&this.xf.Zf(),this.Sf()},t.prototype.tc=function(){null!==this.bf&&(this.bf=null,void 0!==this.xf.Gf&&this.xf.Gf())},t.prototype.Rf=function(t){this.wf&&this.wf();var i=this.Ef(t);this.Lf(i,this.xf.nc)},t.prototype.Yf=function(t){var i=this.Ef(t);this.Lf(i,this.xf.hc),this._f=!0,this.ff=!0},t.prototype.Lf=function(t,i){i&&i.call(this.xf,t)},t.prototype.Ef=function(t){var i;i="touches"in t&&t.touches.length?t.touches[0]:"changedTouches"in t&&t.changedTouches.length?t.changedTouches[0]:t;var n=en(this.kf);return{sc:i.clientX,rc:i.clientY,Vf:i.pageX,zf:i.pageY,ec:i.screenX,uc:i.screenY,ac:i.clientX-n.left,oc:i.clientY-n.top,lc:t.ctrlKey,fc:t.altKey,cc:t.shiftKey,vc:t.metaKey,pe:t.type.startsWith("mouse")?"mouse":"touch",_c:t.view}},t}();function en(t){return t.getBoundingClientRect()||{left:0,top:0}}function un(t,i){var n=t.clientX-i.clientX,h=t.clientY-i.clientY;return Math.sqrt(n*n+h*h)}function an(t){return Boolean(t.touches)}function on(t){t.cancelable&&t.preventDefault()}var ln=function(){function t(t,i,n,h){this.Du=new ai(200),this.oe=0,this.dc="",this.Iu="",this.xu=[],this.wc=new Map,this.oe=t,this.dc=i,this.Iu=Vt(t,n,h)}return t.prototype.rn=function(){this.Du.Nu(),this.xu=[],this.wc.clear()},t.prototype.Mc=function(t,i,n,h,s){var r=this.bc(t,i);if("left"!==s){var e=Ji(t.canvas);n-=Math.floor(r.mc*e)}h-=Math.floor(r.wt/2),t.drawImage(r.gc,n,h,r.dt,r.wt)},t.prototype.bc=function(t,i){var n,h=this;if(this.wc.has(i))n=o(this.wc.get(i));else{if(this.xu.length>=200){var s=o(this.xu.shift());this.wc.delete(s)}var r=Ji(t.canvas),e=Math.ceil(this.oe/4.5),u=Math.round(this.oe/10),a=Math.ceil(this.Du.Ot(t,i)),l=it(Math.round(a+2*e)),f=it(this.oe+2*e),c=Qi(document,new Zi(l,f));n={At:i,mc:Math.round(Math.max(1,a)),dt:Math.ceil(l*r),wt:Math.ceil(f*r),gc:c},0!==a&&(this.xu.push(n.At),this.wc.set(n.At,n)),V(t=Gi(n.gc),r,(function(){t.font=h.Iu,t.fillStyle=h.dc,t.fillText(i,0,f-e-u)}))}return n},t}(),fn=function(){function t(t,i,n,h){var s=this;this.Jt=null,this.yc=null,this.kc=null,this.xc=!1,this.Nc=new ai(50),this.Sc=new ln(11,"#000"),this.dc=null,this.Iu=null,this.Cc=0,this.Dc=function(){s.Tc(s.Nl.I()),s._i.Ec().ct().zr()},this.Lc=function(){s._i.Ec().ct().zr()},this._i=t,this.xi=i,this.Nl=n,this.Bc="left"===h,this.Ac=document.createElement("div"),this.Ac.style.height="100%",this.Ac.style.overflow="hidden",this.Ac.style.width="25px",this.Ac.style.left="0",this.Ac.style.position="relative",this.Oc=tn(this.Ac,new Zi(16,16)),this.Oc.subscribeCanvasConfigured(this.Dc);var r=this.Oc.canvas;r.style.position="absolute",r.style.zIndex="1",r.style.left="0",r.style.top="0",this.Vc=tn(this.Ac,new Zi(16,16)),this.Vc.subscribeCanvasConfigured(this.Lc);var e=this.Vc.canvas;e.style.position="absolute",e.style.zIndex="2",e.style.left="0",e.style.top="0";var u={Kf:this.zc.bind(this),If:this.Pc.bind(this),$f:this.Fc.bind(this),jf:this.Ic.bind(this),Uf:this.Wc.bind(this),Bf:this.Rc.bind(this),nc:this.jc.bind(this)};this.Uc=new rn(this.Vc.canvas,u,{Pf:!1,Ff:!0})}return t.prototype.rn=function(){this.Uc.rn(),this.Vc.unsubscribeCanvasConfigured(this.Lc),this.Vc.destroy(),this.Oc.unsubscribeCanvasConfigured(this.Dc),this.Oc.destroy(),null!==this.Jt&&this.Jt.Ih().nn(this),this.Jt=null,null!==this.kc&&(clearTimeout(this.kc),this.kc=null),this.Sc.rn()},t.prototype.qc=function(){return this.Ac},t.prototype.K=function(){return this.xi.backgroundColor},t.prototype.S=function(){return l(this.Jt).I().borderColor},t.prototype.Hc=function(){return this.xi.textColor},t.prototype.zt=function(){return this.xi.fontSize},t.prototype.Yc=function(){return Vt(this.zt(),this.xi.fontFamily)},t.prototype.Kc=function(){var t=this.Nl.I(),i=this.dc!==t.et,n=this.Iu!==t.xt;return(i||n)&&(this.Tc(t),this.dc=t.et),n&&(this.Nc.Nu(),this.Iu=t.xt),t},t.prototype.$c=function(){if(null===this.Jt)return 0;var t=34,i=this.Kc(),n=Gi(this.Oc.canvas),h=this.Jt.Bn();n.font=this.Yc(),h.length>0&&(t=Math.max(this.Nc.Ot(n,h[0].Tn),this.Nc.Ot(n,h[h.length-1].Tn)));for(var s=this.Xc(),r=s.length;r--;){var e=this.Nc.Ot(n,s[r].At());e>t&&(t=e)}var u=Math.ceil(i.Dt+i.Ct+i.Lt+i.Bt+t);return u+=u%2},t.prototype.Zc=function(t){if(t.ht<0||t.st<0)throw new Error("Try to set invalid size to PriceAxisWidget "+JSON.stringify(t));null!==this.yc&&this.yc.an(t)||(this.yc=t,this.Oc.resizeCanvas({width:t.ht,height:t.st}),this.Vc.resizeCanvas({width:t.ht,height:t.st}),this.Ac.style.width=t.ht+"px",this.Ac.style.height=t.st+"px",this.Ac.style.minWidth=t.ht+"px")},t.prototype.Jc=function(){return l(this.yc).ht},t.prototype.li=function(t){this.Jt!==t&&(null!==this.Jt&&this.Jt.Ih().nn(this),this.Jt=t,t.Ih().Zi(this.jn.bind(this),this))},t.prototype.Z=function(){return this.Jt},t.prototype.Nu=function(){var t=this._i.Gc();this._i.Ec().ct().sl(t,l(this.Z()))},t.prototype.Qc=function(t){if(null!==this.yc){if(1!==t){var i=Gi(this.Oc.canvas);this.tv(),this.iv(i,this.Oc.pixelRatio),this.fu(i,this.Oc.pixelRatio),this.nv(i,this.Oc.pixelRatio),this.hv(i,this.Oc.pixelRatio)}var n=Gi(this.Vc.canvas),h=this.yc.ht,s=this.yc.st;V(n,this.Vc.pixelRatio,(function(){n.clearRect(0,0,h,s)})),this.sv(n,this.Vc.pixelRatio)}},t.prototype.rv=function(){return this.Oc.canvas},t.prototype.zc=function(t){if(null!==this.Jt&&!this.Jt.Qt()&&this._i.Ec().I().handleScale.axisPressedMouseMove.price){var i=this._i.Ec().ct(),n=this._i.Gc();this.xc=!0,i.Jo(n,this.Jt,t.oc)}},t.prototype.Pc=function(t){if(null!==this.Jt&&this._i.Ec().I().handleScale.axisPressedMouseMove.price){var i=this._i.Ec().ct(),n=this._i.Gc(),h=this.Jt;i.Go(n,h,t.oc)}},t.prototype.Fc=function(){if(null!==this.Jt&&this._i.Ec().I().handleScale.axisPressedMouseMove.price){var t=this._i.Ec().ct(),i=this._i.Gc(),n=this.Jt;this.xc&&(this.xc=!1,t.Qo(i,n))}},t.prototype.Ic=function(t){if(null!==this.Jt&&this._i.Ec().I().handleScale.axisPressedMouseMove.price){var i=this._i.Ec().ct(),n=this._i.Gc();this.xc=!1,i.Qo(n,this.Jt)}},t.prototype.Wc=function(t){this._i.Ec().I().handleScale.axisDoubleClickReset&&this.Nu()},t.prototype.Rc=function(t){null!==this.Jt&&(!this._i.Ec().ct().I().handleScale.axisPressedMouseMove.price||this.Jt.oh()||this.Jt.lh()||this.ev(1))},t.prototype.jc=function(t){this.ev(0)},t.prototype.Xc=function(){var t=this,i=[],n=null===this.Jt?void 0:this.Jt;return function(h){for(var s=0;s0&&(t=s[0].Pt())}));var u=i.filter((function(i){return i.Pt()<=t})),a=i.filter((function(i){return i.Pt()>t}));if(u.sort((function(t,i){return i.Pt()-t.Pt()})),u.length&&a.length&&a.push(u[0]),a.sort((function(t,i){return t.Pt()-i.Pt()})),i.forEach((function(t){return t.Yt(t.Pt())})),this.Jt.I().alignLabels){for(var o=1;o(_=v.Ht())-f&&l.Yt(_-f)}for(var c=1;c1&&this.Wv(),null!==this.uv&&this.uv.Qc(t),null!==this.av&&this.av.Qc(t),1!==t){var i=Gi(this.Oc.canvas);i.save(),this.iv(i,this.Rv(),this.Oc.pixelRatio),this.Mv&&(this.jv(i,this.Oc.pixelRatio),this.Uv(i,this.Oc.pixelRatio),this.qv(i,this.Oc.pixelRatio)),i.restore()}var n=Gi(this.Vc.canvas);n.clearRect(0,0,Math.ceil(this.yc.ht*this.Vc.pixelRatio),Math.ceil(this.yc.st*this.Vc.pixelRatio)),this.Hv(n,this.Vc.pixelRatio)}},t.prototype.Yv=function(){return this.uv},t.prototype.Kv=function(){return this.av},t.prototype.Rv=function(){return this.bv.I().layout.backgroundColor},t.prototype.mv=function(){null!==this.Mv&&this.Mv.ul().nn(this),this.Mv=null},t.prototype.iv=function(t,i,n){var h=this;V(t,n,(function(){z(t,0,0,h.yc.ht,h.yc.st,i)}))},t.prototype.jv=function(t,i){var n=l(this.Mv),h=n.al().To().W(n.wt(),n.dt());null!==h&&(t.save(),h.h(t,i,!1),t.restore())},t.prototype.Uv=function(t,i){var n=this.hi().Fl();this.$v(n,t,i),this.Xv(n,t,i)},t.prototype.Hv=function(t,i){this.Xv(this.hi().Il(),t,i)},t.prototype.qv=function(t,i){for(var n=l(this.Mv).Oh(),h=0,s=n;hi.Fs?t:i}var wn=function(){function t(t){var i=this;this.Qv=null,this.t_=null,this.ue=null,this.i_=!1,this.yc=new Zi(0,0),this.Dc=function(){return i.bv.ct().zr()},this.Lc=function(){return i.bv.ct().zr()},this.bv=t,this.xi=t.I().layout,this.n_=document.createElement("tr"),this.h_=document.createElement("td"),this.h_.style.padding="0",this.s_=document.createElement("td"),this.s_.style.padding="0",this.Ac=document.createElement("td"),this.Ac.style.height="25px",this.Ac.style.padding="0",this.r_=document.createElement("div"),this.r_.style.width="100%",this.r_.style.height="100%",this.r_.style.position="relative",this.r_.style.overflow="hidden",this.Ac.appendChild(this.r_),this.Oc=tn(this.r_,new Zi(16,16)),this.Oc.subscribeCanvasConfigured(this.Dc);var n=this.Oc.canvas;n.style.position="absolute",n.style.zIndex="1",n.style.left="0",n.style.top="0",this.Vc=tn(this.r_,new Zi(16,16)),this.Vc.subscribeCanvasConfigured(this.Lc);var h=this.Vc.canvas;h.style.position="absolute",h.style.zIndex="2",h.style.left="0",h.style.top="0",this.n_.appendChild(this.h_),this.n_.appendChild(this.Ac),this.n_.appendChild(this.s_),this.e_(),this.bv.ct().Ro().Zi(this.e_.bind(this),this),this.Uc=new rn(this.Vc.canvas,this,{Pf:!0,Ff:!1})}return t.prototype.rn=function(){this.Uc.rn(),null!==this.Qv&&this.Qv.rn(),null!==this.t_&&this.t_.rn(),this.Vc.unsubscribeCanvasConfigured(this.Lc),this.Vc.destroy(),this.Oc.unsubscribeCanvasConfigured(this.Dc),this.Oc.destroy()},t.prototype.qc=function(){return this.n_},t.prototype.u_=function(){return this.Qv},t.prototype.a_=function(){return this.t_},t.prototype.Kf=function(t){if(!this.i_){this.i_=!0;var i=this.bv.ct();!i.U().Qt()&&this.bv.I().handleScale.axisPressedMouseMove.time&&i.Ul(t.ac)}},t.prototype.$f=function(){var t=this.bv.ct();!t.U().Qt()&&this.i_&&(this.i_=!1,this.bv.I().handleScale.axisPressedMouseMove.time&&t.Zl())},t.prototype.If=function(t){var i=this.bv.ct();!i.U().Qt()&&this.bv.I().handleScale.axisPressedMouseMove.time&&i.Xl(t.ac)},t.prototype.jf=function(t){this.i_=!1;var i=this.bv.ct();i.U().Qt()&&!this.bv.I().handleScale.axisPressedMouseMove.time||i.Zl()},t.prototype.Uf=function(){this.bv.I().handleScale.axisDoubleClickReset&&this.bv.ct().ke()},t.prototype.Bf=function(t){this.bv.ct().I().handleScale.axisPressedMouseMove.time&&this.ev(1)},t.prototype.nc=function(t){this.ev(0)},t.prototype.Iv=function(){return this.yc},t.prototype.o_=function(t,i,n){this.yc&&this.yc.an(t)||(this.yc=t,this.Oc.resizeCanvas({width:t.ht,height:t.st}),this.Vc.resizeCanvas({width:t.ht,height:t.st}),this.Ac.style.width=t.ht+"px",this.Ac.style.height=t.st+"px"),null!==this.Qv&&this.Qv.Zc(new Zi(i,t.st)),null!==this.t_&&this.t_.Zc(new Zi(n,t.st))},t.prototype.l_=function(){var t=this.f_();return Math.ceil(t.Dt+t.Ct+t.zt+t.Tt+t.Et)},t.prototype.O=function(){this.bv.ct().U().Bn()},t.prototype.rv=function(){return this.Oc.canvas},t.prototype.Qc=function(t){if(0!==t){if(1!==t){var i=Gi(this.Oc.canvas);this.iv(i,this.Oc.pixelRatio),this.fu(i,this.Oc.pixelRatio),this.nv(i,this.Oc.pixelRatio),null!==this.Qv&&this.Qv.Qc(t),null!==this.t_&&this.t_.Qc(t)}var n=Gi(this.Vc.canvas),h=this.Vc.pixelRatio;n.clearRect(0,0,Math.ceil(this.yc.ht*h),Math.ceil(this.yc.st*h)),this.c_([this.bv.ct().Il()],n,h)}},t.prototype.iv=function(t,i){var n=this;V(t,i,(function(){z(t,0,0,n.yc.ht,n.yc.st,n.Rv())}))},t.prototype.fu=function(t,i){if(this.bv.I().timeScale.borderVisible){t.save(),t.fillStyle=this.v_();var n=Math.max(1,Math.floor(this.f_().Dt*i));t.fillRect(0,0,Math.ceil(this.yc.ht*i),n),t.restore()}},t.prototype.nv=function(t,i){var n=this,h=this.bv.ct().U().Bn();if(h&&0!==h.length){var s=h.reduce(dn,h[0]).Fs;s>30&&s<40&&(s=30),t.save(),t.strokeStyle=this.v_();var r=this.f_(),e=r.Dt+r.Ct+r.Tt+r.zt-r.Vt;t.textAlign="center",t.fillStyle=this.v_();var u=Math.floor(this.f_().Dt*i),a=Math.max(1,Math.floor(i)),o=Math.floor(.5*i);if(this.bv.ct().U().I().borderVisible){t.beginPath();for(var l=Math.round(r.Ct*i),f=h.length;f--;){var c=Math.round(h[f].Dn*i);t.rect(c-o,u,a,l)}t.fill()}t.fillStyle=this.fe(),V(t,i,(function(){t.font=n.__();for(var i=0,r=h;i=s&&t.fillText(o.Tn,o.Dn,e)}}))}},t.prototype.c_=function(t,i,n){for(var h=this.f_(),s=0,r=t;s0&&(this.hi.Vr(),this.hi.ro(),this.hi.zr()),this.S_.O()}this.Qc(t)},t.prototype.Ne=function(t){var i=this.hi.U();switch(t.pe){case 0:i.Jr();break;case 1:i.Gr(t.J);break;case 2:i._r(t.J);break;case 3:i.dr(t.J);break;case 4:i.Wr()}},t.prototype.xl=function(t){var i=this;null!==this.g_?this.g_.vn(t):this.g_=t,this.p_||(this.p_=!0,this.M_=window.requestAnimationFrame((function(){i.p_=!1,i.M_=0,null!==i.g_&&(i.L_(i.g_),i.g_=null)})))},t.prototype.P_=function(){this.D_()},t.prototype.D_=function(){for(var t=this.hi.Pl(),i=t.length,n=this.w_.length,h=i;h=0;--s)if(Math.floor(n.getTime()/Cn[s].q_)!==Math.floor(h.getTime()/Cn[s].q_))return Cn[s].Fs}return 20}function Tn(t){if(!Bt(t))throw new Error("time must be of type BusinessDay");var i=new Date(Date.UTC(t.year,t.month-1,t.day,0,0,0,0));return{Cs:Math.round(i.getTime()/1e3),Ss:t}}function En(t){if(!At(t))throw new Error("time must be of type isUTCTimestamp");return{Cs:t}}function Ln(t){return 0===t.length?null:Bt(t[0].time)?Tn:En}function Bn(t){return At(t)?En(t):Bt(t)?Tn(t):Tn(An(t))}function An(t){var i=new Date(t);if(isNaN(i.getTime()))throw new Error("Invalid date string="+t+", expected format=yyyy-mm-dd");return{day:i.getUTCDate(),month:i.getUTCMonth()+1,year:i.getUTCFullYear()}}function On(t){d(t.time)&&(t.time=An(t.time))}function Vn(t){return{Ps:0,H_:new Map,Fh:t}}var zn=function(){function t(){this.Y_=new Map,this.K_=new Map,this.X_=new Map,this.Z_=[]}return t.prototype.rn=function(){this.Y_.clear(),this.K_.clear(),this.X_.clear(),this.Z_=[]},t.prototype.J_=function(t,i){var n=this;this.X_.has(t)&&this.Y_.forEach((function(i){return i.H_.delete(t)}));var h=[];if(0!==i.length){!function(t){t.forEach(On)}(i);var s=l(Ln(i)),r=kn(t.da());h=i.map((function(i){var h=s(i.time),e=n.Y_.get(h.Cs);void 0===e&&(e=Vn(h),n.Y_.set(h.Cs,e));var u=r(h,e.Ps,i);return e.H_.set(t,u),u}))}return this.G_(),this.Q_(t,h),this.td(t)},t.prototype.sf=function(t){return this.J_(t,[])},t.prototype.nd=function(t,i){On(i);var n=l(Ln([i]))(i.time),h=this.X_.get(t);if(void 0!==h&&n.Css.Ps)return{barsBefore:t.from-r,barsAfter:e-t.to};var u={barsBefore:null===h||h.Ps===r?t.from-r:h.Ps-r,barsAfter:null===s||s.Ps===e?e-t.to:e-s.Ps};return null!==h&&null!==s&&(u.from=h.P.Ss||h.P.Cs,u.to=s.P.Ss||s.P.Cs),u},t.prototype.setData=function(t){this.Fe.da(),this.ld.vd(this.Fe,t)},t.prototype.update=function(t){this.Fe.da(),this.ld.uo(this.Fe,t)},t.prototype.setMarkers=function(t){var i=t.map((function(t){return e(e({},t),{time:Bn(t.time)})}));this.Fe.lo(i)},t.prototype.applyOptions=function(t){var i=In(t);this.Fe.hh(i)},t.prototype.options=function(){return M(this.Fe.I())},t.prototype.priceScale=function(){return this.fd.priceScale(this.Fe.Z().nh())},t.prototype.createPriceLine=function(t){var i=c(M(Pn),t),n=this.Fe.fo(i);return new Fn(n)},t.prototype.removePriceLine=function(t){this.Fe.co(t.od())},t.prototype.seriesType=function(){return this.Fe.da()},t}(),Rn=function(t){function i(){return null!==t&&t.apply(this,arguments)||this}return r(i,t),i.prototype.applyOptions=function(i){bt(i),t.prototype.applyOptions.call(this,i)},i}(Wn),jn={autoScale:!0,mode:0,invertScale:!1,alignLabels:!0,borderVisible:!0,borderColor:"#2B2B43",entireTextOnly:!1,visible:!1,drawTicks:!0,scaleMargins:{bottom:.1,top:.2}},Un={color:"rgba(0, 0, 0, 0)",visible:!1,fontSize:48,fontFamily:Ot,fontStyle:"",text:"",horzAlign:"center",vertAlign:"center"},qn={width:0,height:0,layout:{backgroundColor:"#FFFFFF",textColor:"#191919",fontSize:11,fontFamily:Ot},crosshair:{vertLine:{color:"#758696",width:1,style:3,visible:!0,labelVisible:!0,labelBackgroundColor:"#4c525e"},horzLine:{color:"#758696",width:1,style:3,visible:!0,labelVisible:!0,labelBackgroundColor:"#4c525e"},mode:1},grid:{vertLines:{color:"#D6DCDE",style:0,visible:!0},horzLines:{color:"#D6DCDE",style:0,visible:!0}},overlayPriceScales:e({},jn),leftPriceScale:e(e({},jn),{visible:!1}),rightPriceScale:e(e({},jn),{visible:!0}),timeScale:{rightOffset:0,barSpacing:6,minBarSpacing:.5,fixLeftEdge:!1,fixRightEdge:!1,lockVisibleTimeRangeOnResize:!1,rightBarStaysOnScroll:!1,borderVisible:!0,borderColor:"#2B2B43",visible:!0,timeVisible:!1,secondsVisible:!0,shiftVisibleRangeOnNewBar:!0},watermark:Un,localization:{locale:nn?navigator.language:"",dateFormat:"dd MMM 'yy"},handleScroll:{mouseWheel:!0,pressedMouseMove:!0,horzTouchDrag:!0,vertTouchDrag:!0},handleScale:{axisPressedMouseMove:{time:!0,price:!0},axisDoubleClickReset:!0,mouseWheel:!0,pinch:!0}},Hn={upColor:"#26a69a",downColor:"#ef5350",wickVisible:!0,borderVisible:!0,borderColor:"#378658",borderUpColor:"#26a69a",borderDownColor:"#ef5350",wickColor:"#737375",wickUpColor:"#26a69a",wickDownColor:"#ef5350"},Yn={upColor:"#26a69a",downColor:"#ef5350",openVisible:!0,thinBars:!0},Kn={color:"#2196f3",lineStyle:0,lineWidth:3,lineType:0,crosshairMarkerVisible:!0,crosshairMarkerRadius:4,crosshairMarkerBorderColor:"",crosshairMarkerBackgroundColor:""},$n={topColor:"rgba( 46, 220, 135, 0.4)",bottomColor:"rgba( 40, 221, 100, 0)",lineColor:"#33D778",lineStyle:0,lineWidth:3,lineType:0,crosshairMarkerVisible:!0,crosshairMarkerRadius:4,crosshairMarkerBorderColor:"",crosshairMarkerBackgroundColor:""},Xn={color:"#26a69a",base:0},Zn={title:"",visible:!0,lastValueVisible:!0,priceLineVisible:!0,priceLineSource:0,priceLineWidth:1,priceLineColor:"",priceLineStyle:2,baseLineVisible:!0,baseLineWidth:1,baseLineColor:"#B2B5BE",baseLineStyle:0,priceFormat:{type:"price",precision:2,minMove:.01}},Jn=function(){function t(t,i){this._d=t,this.dd=i}return t.prototype.applyOptions=function(t){this._d.ct().Vl(this.dd,t)},t.prototype.options=function(){return this.Jt().I()},t.prototype.width=function(){return Pt(this.dd)?this._d.V_("left"===this.dd?"left":"right"):0},t.prototype.Jt=function(){return l(this._d.ct().zl(this.dd)).Z},t}(),Gn=function(){function t(t){this.wd=new Z,this.tr=new Z,this.hi=t,this.Ao().Kr().Zi(this.Md.bind(this)),this.Ao().$r().Zi(this.bd.bind(this))}return t.prototype.rn=function(){this.Ao().Kr().nn(this),this.Ao().$r().nn(this),this.wd.rn()},t.prototype.scrollPosition=function(){return this.Ao().Fr()},t.prototype.scrollToPosition=function(t,i){i?this.Ao().Yr(t,1e3):this.hi.dr(t)},t.prototype.scrollToRealTime=function(){this.Ao().Hr()},t.prototype.getVisibleRange=function(){var t,i,n=this.Ao().gr();return null===n?null:{from:null!==(t=n.from.Ss)&&void 0!==t?t:n.from.Cs,to:null!==(i=n.to.Ss)&&void 0!==i?i:n.to.Cs}},t.prototype.setVisibleRange=function(t){var i={from:Bn(t.from),to:Bn(t.to)},n=this.Ao().Nr(i);this.hi.rf(n)},t.prototype.getVisibleLogicalRange=function(){var t=this.Ao().mr();return null===t?null:{from:t.hs(),to:t.ss()}},t.prototype.setVisibleLogicalRange=function(t){a(t.from<=t.to,"The from index cannot be after the to index."),this.hi.rf(t)},t.prototype.resetTimeScale=function(){this.hi.ke()},t.prototype.fitContent=function(){this.hi.Jr()},t.prototype.logicalToCoordinate=function(t){var i=this.hi.U();return i.Qt()?null:i.G(t)},t.prototype.coordinateToLogical=function(t){var i=this.hi.U();return i.Qt()?null:i.Ar(t)},t.prototype.timeToCoordinate=function(t){var i=Bn(t),n=this.hi.U(),h=n.wr(i,!1);return null===h?null:n.G(h)},t.prototype.coordinateToTime=function(t){var i,n=this.hi.U(),h=n.Ar(t),s=n.si(h);return null===s?null:null!==(i=s.Ss)&&void 0!==i?i:s.Cs},t.prototype.subscribeVisibleTimeRangeChange=function(t){this.wd.Zi(t)},t.prototype.unsubscribeVisibleTimeRangeChange=function(t){this.wd.tn(t)},t.prototype.subscribeVisibleLogicalRangeChange=function(t){this.tr.Zi(t)},t.prototype.unsubscribeVisibleLogicalRangeChange=function(t){this.tr.tn(t)},t.prototype.applyOptions=function(t){this.Ao().hh(t)},t.prototype.options=function(){return M(this.Ao().I())},t.prototype.Ao=function(){return this.hi.U()},t.prototype.Md=function(){this.wd.sn()&&this.wd.hn(this.getVisibleRange())},t.prototype.bd=function(){this.tr.sn()&&this.tr.hn(this.getVisibleLogicalRange())},t}();function Qn(t){if(void 0!==t&&"custom"!==t.type){var i=t;void 0!==i.minMove&&void 0===i.precision&&(i.precision=function(t){if(t>=1)return 0;for(var i=0;i<8;i++){var n=Math.round(t);if(Math.abs(n-t)<1e-8)return i;t*=10}return i}(i.minMove))}}function th(t){return function(t){if(w(t.handleScale)){var i=t.handleScale;t.handleScale={axisDoubleClickReset:i,axisPressedMouseMove:{time:i,price:i},mouseWheel:i,pinch:i}}else if(void 0!==t.handleScale&&w(t.handleScale.axisPressedMouseMove)){var n=t.handleScale.axisPressedMouseMove;t.handleScale.axisPressedMouseMove={time:n,price:n}}var h=t.handleScroll;w(h)&&(t.handleScroll={horzTouchDrag:h,vertTouchDrag:h,mouseWheel:h,pressedMouseMove:h})}(t),function(t){if(t.priceScale){t.leftPriceScale=t.leftPriceScale||{},t.rightPriceScale=t.rightPriceScale||{};var i=t.priceScale.position;delete t.priceScale.position,t.leftPriceScale=c(t.leftPriceScale,t.priceScale),t.rightPriceScale=c(t.rightPriceScale,t.priceScale),"left"===i&&(t.leftPriceScale.visible=!0,t.rightPriceScale.visible=!1),"right"===i&&(t.leftPriceScale.visible=!1,t.rightPriceScale.visible=!0),"none"===i&&(t.leftPriceScale.visible=!1,t.rightPriceScale.visible=!1),t.overlayPriceScales=t.overlayPriceScales||{},void 0!==t.priceScale.invertScale&&(t.overlayPriceScales.invertScale=t.priceScale.invertScale),void 0!==t.priceScale.scaleMargins&&(t.overlayPriceScales.scaleMargins=t.priceScale.scaleMargins)}}(t),t}var ih=function(){function t(t,i){var n=this;this.md=new zn,this.gd=new Map,this.pd=new Map,this.yd=new Z,this.kd=new Z;var h=void 0===i?M(qn):c(M(qn),th(i));this._d=new Mn(t,h),this._d.zv().Zi((function(t){n.yd.sn()&&n.yd.hn(n.xd(t()))}),this),this._d.Wl().Zi((function(t){n.kd.sn()&&n.kd.hn(n.xd(t()))}),this);var s=this._d.ct();this.Nd=new Gn(s)}return t.prototype.remove=function(){this._d.zv().nn(this),this._d.Wl().nn(this),this.Nd.rn(),this._d.rn(),this.gd.clear(),this.pd.clear(),this.yd.rn(),this.kd.rn(),this.md.rn()},t.prototype.resize=function(t,i,n){this._d.C_(t,i,n)},t.prototype.addAreaSeries=function(t){void 0===t&&(t={}),Qn((t=In(t)).priceFormat);var i=c(M(Zn),$n,t),n=this._d.ct().nf("Area",i),h=new Wn(n,this,this);return this.gd.set(h,n),this.pd.set(n,h),h},t.prototype.addBarSeries=function(t){void 0===t&&(t={}),Qn((t=In(t)).priceFormat);var i=c(M(Zn),Yn,t),n=this._d.ct().nf("Bar",i),h=new Wn(n,this,this);return this.gd.set(h,n),this.pd.set(n,h),h},t.prototype.addCandlestickSeries=function(t){void 0===t&&(t={}),bt(t=In(t)),Qn(t.priceFormat);var i=c(M(Zn),Hn,t),n=this._d.ct().nf("Candlestick",i),h=new Rn(n,this,this);return this.gd.set(h,n),this.pd.set(n,h),h},t.prototype.addHistogramSeries=function(t){void 0===t&&(t={}),Qn((t=In(t)).priceFormat);var i=c(M(Zn),Xn,t),n=this._d.ct().nf("Histogram",i),h=new Wn(n,this,this);return this.gd.set(h,n),this.pd.set(n,h),h},t.prototype.addLineSeries=function(t){void 0===t&&(t={}),Qn((t=In(t)).priceFormat);var i=c(M(Zn),Kn,t),n=this._d.ct().nf("Line",i),h=new Wn(n,this,this);return this.gd.set(h,n),this.pd.set(n,h),h},t.prototype.removeSeries=function(t){var i=o(this.gd.get(t)),n=this.md.sf(i);this._d.ct().sf(i),this.Sd(n),this.gd.delete(t),this.pd.delete(i)},t.prototype.vd=function(t,i){this.Sd(this.md.J_(t,i))},t.prototype.uo=function(t,i){this.Sd(this.md.nd(t,i))},t.prototype.subscribeClick=function(t){this.yd.Zi(t)},t.prototype.unsubscribeClick=function(t){this.yd.tn(t)},t.prototype.subscribeCrosshairMove=function(t){this.kd.Zi(t)},t.prototype.unsubscribeCrosshairMove=function(t){this.kd.tn(t)},t.prototype.priceScale=function(t){return void 0===t&&(t=this._d.ct().ef()),new Jn(this._d,t)},t.prototype.timeScale=function(){return this.Nd},t.prototype.applyOptions=function(t){this._d.hh(th(t))},t.prototype.options=function(){return this._d.I()},t.prototype.takeScreenshot=function(){return this._d.B_()},t.prototype.Sd=function(t){var i=this._d.ct();i.tf(t.U.Lr,t.U.ad),t.sd.forEach((function(t,i){return i.uo(t.ed,t.Tl)})),i.Vr()},t.prototype.Cd=function(t){return o(this.pd.get(t))},t.prototype.xd=function(t){var i=this,n=new Map;t.j_.forEach((function(t,h){n.set(i.Cd(h),t)}));var h=void 0===t.R_?void 0:this.Cd(t.R_);return{time:t.P&&(t.P.Ss||t.P.Cs),point:t.W_,hoveredSeries:h,hoveredMarkerId:t.U_,seriesPrices:n}},t}();var nh=Object.freeze({__proto__:null,version:function(){return"3.5.0"},get LineStyle(){return i},get LineType(){return t},get CrosshairMode(){return P},get PriceScaleMode(){return lt},get PriceLineSource(){return _t},get TickMarkType(){return Dt},isBusinessDay:Bt,isUTCTimestamp:At,createChart:function(t,i){var n;if(d(t)){var h=document.getElementById(t);a(null!==h,"Cannot find element in DOM with id="+t),n=h}else n=t;return new ih(n,i)}});window.LightweightCharts=nh}(); + +""" \ No newline at end of file diff --git a/lightweight_charts/pywebview.py b/lightweight_charts/pywebview.py new file mode 100644 index 0000000..62295f2 --- /dev/null +++ b/lightweight_charts/pywebview.py @@ -0,0 +1,79 @@ +import datetime + +import webview +from multiprocessing import Queue + +from lightweight_charts.js import LWC + +_q = Queue() +_result_q = Queue() + +DEBUG = True + + +class API: + def __init__(self): + self.click_func = None + + def onClick(self, data): + if isinstance(data['time'], int): + data['time'] = datetime.datetime.fromtimestamp(data['time']) + else: + data['time'] = datetime.datetime(data['time']['year'], data['time']['month'], data['time']['day']) + self.click_func(data) if self.click_func else None + + +class Webview(LWC): + def __init__(self, chart): + super().__init__(chart.volume_enabled) + self.chart = chart + self.started = False + + self.js_api = API() + self.webview = webview.create_window('', html=self._html, on_top=chart.on_top, js_api=self.js_api, + width=chart.width, height=chart.height, x=chart.x, y=chart.y) + self.webview.events.loaded += self._on_js_load + + def run_script(self, script): self.webview.evaluate_js(script) + + def _on_js_load(self): + self.loaded = True + while len(self.js_queue) > 0: + func, args, kwargs = self.js_queue[0] + getattr(self, func)(*args) + del self.js_queue[0] + _loop(self.chart, controller=self) + + def show(self): + if self.loaded: + self.webview.show() + else: + webview.start(debug=self.chart.debug) + + def subscribe_click(self, function): + if self._stored('subscribe_click', function): + return None + + self.js_api.click_func = function + self.run_script('isSubscribed = true') + + def create_line(self, color: str = 'rgba(214, 237, 255, 0.6)', width: int = 2): + return super().create_line(color, width).id + + def hide(self): self.webview.hide() + + def exit(self): self.webview.destroy() + + +def _loop(chart, controller=None): + wv = Webview(chart) if not controller else controller + while 1: + func, args = chart._q.get() + try: + result = getattr(wv, func)(*args) + except KeyError as e: + return + if func == 'show': + chart._exit.set() + chart._result_q.put(result) if result is not None else None + diff --git a/lightweight_charts/util.py b/lightweight_charts/util.py new file mode 100644 index 0000000..964e70a --- /dev/null +++ b/lightweight_charts/util.py @@ -0,0 +1,61 @@ +from typing import Literal + + +class MissingColumn(KeyError): + def __init__(self, message): + super().__init__(message) + self.msg = message + + def __str__(self): + return f'{self.msg}' + + +LINE_TYPE = Literal['solid', 'dotted', 'dashed', 'large_dashed', 'sparse_dotted'] + +POSITION = Literal['above', 'below', 'inside'] + +SHAPE = Literal['arrow_up', 'arrow_down', 'circle', 'square'] + +CROSSHAIR_MODE = Literal['normal', 'magnet'] + +PRICE_SCALE_MODE = Literal['normal', 'logarithmic', 'percentage', 'index100'] + + +def _line_type(lt: LINE_TYPE): + return { + 'solid': 'Solid', + 'dotted': 'Dotted', + 'dashed': 'Dashed', + 'large_dashed': 'LargeDashed', + 'sparse_dotted': 'SparseDotted', + None: None, + }[lt] + + +def _position(p: POSITION): + return { + 'above': 'aboveBar', + 'below': 'belowBar', + 'inside': 'inBar', + None: None, + }[p] + + +def _shape(shape: SHAPE): + return { + 'arrow_up': 'arrowUp', + 'arrow_down': 'arrowDown', + 'circle': 'Circle', + 'square': 'Square', + None: None, + }[shape] + + +def _crosshair_mode(mode: CROSSHAIR_MODE): return mode.title() if mode else None + + +def _js_bool(b: bool): return 'true' if b is True else 'false' if b is False else None + + +def _price_scale_mode(mode: PRICE_SCALE_MODE): + return 'IndexedTo100' if mode == 'index100' else mode.title() if mode else None \ No newline at end of file diff --git a/lightweight_charts/widgets.py b/lightweight_charts/widgets.py new file mode 100644 index 0000000..cd27e0a --- /dev/null +++ b/lightweight_charts/widgets.py @@ -0,0 +1,28 @@ +from lightweight_charts.js import LWC +try: + import wx.html2 +except ImportError: + pass + + +class WxChart(LWC): + def __init__(self, parent, width, height, volume_enabled=True): + super().__init__(volume_enabled) + self.webview = wx.html2.WebView.New(parent, size=(width, height)) + + self.webview.Bind(wx.html2.EVT_WEBVIEW_LOADED, self._on_js_load) + self.webview.SetPage(self._html, '') + + self.second_load = False + + def run_script(self, script): self.webview.RunScript(script) + + def _on_js_load(self, e: wx.html2.WebViewEvent): + if not self.second_load: + self.second_load = True + return + self.loaded = True + for func, args, kwargs in self.js_queue: + getattr(super(), func)(*args, **kwargs) + + def get_webview(self): return self.webview \ No newline at end of file diff --git a/setup.py b/setup.py new file mode 100644 index 0000000..16c49c3 --- /dev/null +++ b/setup.py @@ -0,0 +1,15 @@ +from setuptools import setup, find_packages + +setup( + name='lightweight_charts', + version='1.0.0', + packages=find_packages(), + install_requires=[ + 'pandas', + 'pywebview', + ], + # Additional package metadata + author='louisnw01', + description="Python framework for TradingView's Lightweight Charts JavaScript library.", + url='https://github.com/SORT-THIS-OUT', +) \ No newline at end of file