lightweight-charts-python/archive/examples/2_live_data/next_ohlcv.csv

1		date	open	high	low	close	volume
2	0	2016-12-22	13.8093	13.9993	13.7667	13.91	40609665.0
3	1	2016-12-23	13.8667	14.2667	13.8473	14.2533	57488535.0
4	2	2016-12-27	14.2033	14.8167	14.1867	14.6533	76603605.0
5	3	2016-12-28	14.6667	14.92	14.48	14.616	48715005.0
6	4	2016-12-29	14.65	14.6667	14.2747	14.3107	53864715.0
7	5	2016-12-30	14.338	14.5	14.112	14.236	61296165.0
8	6	2017-01-03	14.2507	14.6887	13.8	14.1893	76751040.0
9	7	2017-01-04	14.2	15.2	14.0747	15.1067	148240920.0
10	8	2017-01-05	14.9253	15.1653	14.7967	15.13	48295200.0
11	9	2017-01-06	15.1167	15.354	15.03	15.264	72480600.0
12	10	2017-01-09	15.2667	15.4613	15.2	15.4187	51153120.0
13	11	2017-01-10	15.4007	15.4667	15.126	15.3	47673600.0
14	12	2017-01-11	15.2667	15.334	15.112	15.31	45848955.0
15	13	2017-01-12	15.2687	15.38	15.0387	15.2933	47768535.0
16	14	2017-01-13	15.3333	15.8567	15.2733	15.85	80412510.0
17	15	2017-01-17	15.7607	15.9973	15.6247	15.7053	59745210.0
18	16	2017-01-18	15.7027	15.9807	15.7027	15.9147	48709860.0
19	17	2017-01-19	16.4073	16.5787	16.05	16.1767	101214150.0
20	18	2017-01-20	16.3167	16.4	16.2007	16.32	49923165.0
21	19	2017-01-23	16.31	16.726	16.2733	16.598	78557610.0
22	20	2017-01-24	16.5553	16.9993	16.5553	16.9993	62280870.0
23	21	2017-01-25	17.0667	17.2307	16.7867	16.96	65941140.0
24	22	2017-01-26	16.9887	17.0493	16.7167	16.742	39469215.0
25	23	2017-01-27	16.798	16.9853	16.568	16.9267	39775995.0
26	24	2017-01-30	16.8633	17.0193	16.4733	16.688	48218610.0
27	25	2017-01-31	16.67	17.0593	16.5133	16.8133	52682265.0
28	26	2017-02-01	16.8767	16.9327	16.6033	16.6167	51352470.0
29	27	2017-02-02	16.5333	16.828	16.4993	16.684	31979490.0
30	28	2017-02-03	16.7533	16.8527	16.6453	16.764	24938490.0
31	29	2017-02-06	16.7907	17.2027	16.6807	17.2027	45616860.0
32	30	2017-02-07	17.1667	17.3333	17.0947	17.1653	52628640.0
33	31	2017-02-08	17.1833	17.666	17.08	17.6493	50357010.0
34	32	2017-02-09	17.638	18.3333	17.472	17.95	101696130.0
35	33	2017-02-10	18.0	18.0887	17.7407	17.934	46664505.0
36	34	2017-02-13	18.0067	18.7333	17.9807	18.73	91768200.0
37	35	2017-02-14	18.7333	19.1593	18.574	18.732	94881045.0
38	36	2017-02-15	18.6747	18.816	18.4293	18.6467	63557535.0
39	37	2017-02-16	18.5707	18.6667	17.734	17.8333	89172345.0
40	38	2017-02-17	17.5933	18.1927	17.51	18.124	81886155.0
41	39	2017-02-21	18.22	18.76	18.1487	18.6	71768040.0
42	40	2017-02-22	18.5333	18.8967	18.1733	18.5113	113085195.0
43	41	2017-02-23	18.6067	18.6467	17.0	17.0	193472580.0
44	42	2017-02-24	17.0	17.2167	16.68	17.1133	107111355.0
45	43	2017-02-27	17.4007	17.4333	16.134	16.3867	150069720.0
46	44	2017-02-28	16.2933	16.7333	16.26	16.692	78670740.0
47	45	2017-03-01	16.7927	17.0	16.6073	16.6553	61044060.0
48	46	2017-03-02	16.7	16.8853	16.5513	16.6707	44183175.0
49	47	2017-03-03	16.62	16.8	16.6	16.75	38606160.0
50	48	2017-03-06	16.7033	16.78	16.3593	16.7567	43940415.0
51	49	2017-03-07	16.726	16.926	16.4807	16.5333	43656195.0
52	50	2017-03-08	16.5793	16.6713	16.3547	16.4593	47784270.0
53	51	2017-03-09	16.4833	16.5773	16.2	16.3533	50291415.0
54	52	2017-03-10	16.4	16.4933	16.2	16.2473	40420680.0
55	53	2017-03-13	16.1907	16.506	16.1853	16.4533	38125545.0
56	54	2017-03-14	16.4373	17.2867	16.38	17.2667	100832040.0
57	55	2017-03-15	17.2533	17.6467	16.7073	17.402	69533460.0
58	56	2017-03-16	17.4067	17.7167	17.2707	17.4667	90819975.0
59	57	2017-03-17	17.48	17.6887	17.4053	17.41	80565870.0
60	58	2017-03-20	17.4167	17.6367	17.2547	17.4633	46284510.0
61	59	2017-03-21	17.4867	17.6533	16.6827	16.7253	90363240.0
62	60	2017-03-22	16.6667	17.0327	16.6333	16.9853	50458350.0
63	61	2017-03-23	17.0367	17.1787	16.8867	16.972	42898545.0
64	62	2017-03-24	17.0067	17.5927	17.0007	17.5913	74085210.0
65	63	2017-03-27	17.5333	18.1267	17.3167	18.1	80728845.0
66	64	2017-03-28	18.0667	18.712	17.8667	18.5833	102388365.0
67	65	2017-03-29	18.5947	18.64	18.3693	18.4833	46356210.0
68	66	2017-03-30	18.484	18.8	18.4807	18.5333	53993670.0
69	67	2017-03-31	18.512	18.6593	18.4207	18.542	41612610.0
70	68	2017-04-03	18.75	19.9333	18.5533	19.9013	180777570.0
71	69	2017-04-04	19.9333	20.3207	19.6353	20.1333	129370695.0
72	70	2017-04-05	20.2467	20.3253	19.6133	19.6833	99987900.0
73	71	2017-04-06	19.5933	20.1293	19.534	19.9247	71159910.0
74	72	2017-04-07	19.9233	20.1967	19.674	20.1753	57513600.0
75	73	2017-04-10	20.3067	20.9153	20.3067	20.8147	97980315.0
76	74	2017-04-11	20.8907	20.902	20.3667	20.5533	72841680.0
77	75	2017-04-12	20.6	20.6433	19.744	19.8187	76993785.0
78	76	2017-04-13	19.6587	20.4927	19.5667	20.2713	124106325.0
79	77	2017-04-17	20.2833	20.2833	19.912	20.008	53491485.0
80	78	2017-04-18	20.0327	20.056	19.8393	20.0	38393445.0
81	79	2017-04-19	20.0133	20.4413	20.0133	20.3373	49679670.0
82	80	2017-04-20	20.4	20.61	20.0153	20.15	78870705.0
83	81	2017-04-21	20.1867	20.4593	20.028	20.4447	57667530.0
84	82	2017-04-24	20.6667	20.7033	20.4013	20.5153	65769240.0
85	83	2017-04-25	20.5667	20.932	20.3907	20.9167	85255320.0
86	84	2017-04-26	20.876	20.9667	20.6	20.6673	54209820.0
87	85	2017-04-27	20.66	20.8727	20.5	20.6067	44895480.0
88	86	2017-04-28	20.6527	21.0073	20.5333	20.9733	58899975.0
89	87	2017-05-01	20.9993	21.8167	20.938	21.5967	108803550.0
90	88	2017-05-02	21.492	21.844	21.1	21.1667	67132200.0
91	89	2017-05-03	21.2167	21.4353	20.0733	20.2467	88490685.0
92	90	2017-05-04	20.34	20.56	19.384	19.7253	178937325.0
93	91	2017-05-05	19.7907	20.6	19.7373	20.6	103262310.0
94	92	2017-05-08	20.6433	20.9193	20.388	20.5053	91822080.0
95	93	2017-05-09	20.55	21.466	20.55	21.3467	124801560.0
96	94	2017-05-10	21.6	21.7067	21.208	21.6807	72771405.0
97	95	2017-05-11	21.7533	21.7533	21.23	21.5327	60381360.0
98	96	2017-05-12	21.54	21.8	21.4353	21.6653	52982295.0
99	97	2017-05-15	21.2587	21.3467	20.8353	21.06	98139675.0
100	98	2017-05-16	21.1133	21.3373	21.0027	21.0333	53030295.0
101	99	2017-05-17	21.0267	21.0267	20.352	20.4133	84943980.0
102	100	2017-05-18	20.396	20.9293	20.1667	20.8233	73016490.0
103	101	2017-05-19	20.8733	21.1167	20.6587	20.6913	59414115.0
104	102	2017-05-22	20.71	20.958	20.4533	20.6473	53613555.0
105	103	2017-05-23	20.732	20.732	20.232	20.262	53430645.0
106	104	2017-08-02	21.4	23.736	20.748	23.334	158508465.0
107	105	2017-08-03	23.114	23.34	22.8667	23.18	169206135.0
108	106	2017-08-04	23.1873	23.84	22.8867	23.8187	118611315.0
109	107	2017-08-07	24.0	24.0	23.5167	23.6667	76922280.0
110	108	2017-08-08	23.6333	24.572	23.6207	24.2547	92226420.0
111	109	2017-08-09	24.208	24.6667	23.8747	24.2773	86519625.0
112	110	2017-08-10	24.22	24.444	23.5533	23.5667	88535805.0
113	111	2017-08-11	23.5447	24.084	23.3333	23.8667	54039555.0
114	112	2017-08-14	24.0667	24.5107	24.0667	24.28	55720770.0
115	113	2017-08-15	24.3433	24.38	23.958	24.1307	36768285.0
116	114	2017-08-16	24.1533	24.4333	24.068	24.2067	39519210.0
117	115	2017-08-17	24.258	24.26	23.4267	23.4333	59729325.0
118	116	2017-08-18	23.3333	23.6167	23.0007	23.0707	64878945.0
119	117	2017-08-21	23.144	23.1867	22.1233	22.4547	80873040.0
120	118	2017-08-22	22.7793	22.816	22.4913	22.7707	53835240.0
121	119	2017-08-23	22.72	23.566	22.5413	23.46	59650080.0
122	120	2017-08-24	23.5327	23.7773	23.316	23.5467	53365110.0
123	121	2017-08-25	23.6	23.7127	23.1533	23.1813	42063270.0
124	122	2017-08-28	23.1707	23.2267	22.648	22.8873	43703055.0
125	123	2017-08-29	22.7333	23.27	22.5627	23.1987	47693040.0
126	124	2017-08-30	23.2707	23.5653	23.1093	23.5653	39211260.0
127	125	2017-08-31	23.5733	23.896	23.5213	23.68	47533125.0
128	126	2017-09-01	23.7333	23.8393	23.5793	23.6673	36370140.0
129	127	2017-09-05	23.6433	23.6993	23.0593	23.3267	46009875.0
130	128	2017-09-06	23.3707	23.5	22.7707	22.9773	49117995.0
131	129	2017-09-07	23.0727	23.4987	22.8967	23.3787	50711130.0
132	130	2017-09-08	23.3093	23.3187	22.82	22.8953	38831370.0
133	131	2017-09-11	23.2	24.266	23.2	24.234	93792450.0
134	132	2017-09-12	24.2733	24.584	24.0267	24.1667	71484885.0
135	133	2017-09-13	24.19	24.538	23.9727	24.4	51254190.0
136	134	2017-09-14	24.3333	25.1973	24.1753	24.8987	88268760.0
137	135	2017-09-15	24.9793	25.36	24.8467	25.3553	65391495.0
138	136	2017-09-18	25.4	25.974	25.1787	25.6533	88693770.0
139	137	2017-09-19	25.48	25.4927	24.9047	24.9547	77656125.0
140	138	2017-09-20	25.0133	25.2167	24.738	24.944	60187995.0
141	139	2017-09-21	24.928	25.122	24.3007	24.432	58301040.0
142	140	2017-09-22	24.4	24.66	23.37	23.38	100120800.0
143	141	2017-09-25	23.378	23.8313	22.8587	23.002	95209215.0
144	142	2017-09-26	23.08	23.416	22.7267	23.0267	89596305.0
145	143	2017-09-27	23.2633	23.4327	22.7	22.74	73275165.0
146	144	2017-09-28	22.7333	22.85	22.36	22.7133	63105405.0
147	145	2017-09-29	22.768	22.9787	22.5733	22.72	62996130.0
148	146	2017-10-02	22.872	23.2067	22.34	22.4	63673905.0
149	147	2017-10-03	22.4667	23.476	22.0853	23.422	127915005.0
150	148	2017-10-04	23.4	23.908	23.282	23.7253	102388050.0
151	149	2017-10-05	23.6327	23.8293	23.4233	23.6967	49240515.0
152	150	2017-10-06	23.6973	24.0067	23.4833	23.5867	52458270.0
153	151	2017-10-09	23.5587	23.6	22.8407	23.0467	91929060.0
154	152	2017-10-10	23.086	23.744	23.0353	23.7167	85714425.0
155	153	2017-10-11	23.7	23.84	23.41	23.6333	54369930.0
156	154	2017-10-12	23.5793	23.9853	23.4667	23.6633	49478250.0
157	155	2017-10-13	23.7033	23.8993	23.5787	23.7467	42626325.0
158	156	2017-10-16	23.5833	23.6667	23.144	23.3833	63696315.0
159	157	2017-10-17	23.4167	23.748	23.3333	23.69	39478785.0
160	158	2017-10-18	23.6267	24.2	23.6087	23.9767	58906215.0
161	159	2017-10-19	23.8	23.8533	23.2133	23.416	60596670.0
162	160	2017-10-20	23.45	23.6367	22.956	22.9933	58987380.0
163	161	2017-10-23	23.3133	23.4833	22.4167	22.534	69079140.0
164	162	2017-10-24	22.4667	22.8533	22.4107	22.5	54037110.0
165	163	2017-10-25	22.5013	22.53	21.5707	21.75	84060840.0
166	164	2017-10-26	22.1	22.1	21.5467	21.886	59895495.0
167	165	2017-10-27	21.6667	21.8893	21.1107	21.3667	82456560.0
168	166	2017-10-30	21.4073	21.5853	21.15	21.2733	50183595.0
169	167	2017-10-31	21.3667	22.2	21.3453	22.2	67143015.0
170	168	2017-11-01	22.2633	22.2667	20.14	20.3267	98873415.0
171	169	2017-11-02	20.3	21.4053	19.5087	19.9627	239871705.0
172	170	2017-11-03	19.8573	20.434	19.6753	20.4133	106874280.0
173	171	2017-11-06	20.4533	20.626	19.934	20.1333	75212505.0
174	172	2017-11-07	20.1667	20.4333	19.634	20.378	64488030.0
175	173	2017-11-08	20.334	20.4593	20.0867	20.31	58790550.0
176	174	2017-11-09	20.2873	20.326	19.7533	20.14	64908075.0
177	175	2017-11-10	20.1227	20.5573	20.1227	20.1867	55910415.0
178	176	2017-11-13	20.2667	21.12	19.9067	21.0533	92643630.0
179	177	2017-11-14	21.08	21.0933	20.46	20.5933	69989505.0
180	178	2017-11-15	20.548	20.8327	20.1	20.78	74143695.0
181	179	2017-11-16	20.8833	21.2093	20.7533	20.8373	70739175.0
182	180	2017-11-17	21.1	21.8333	20.8767	21.0167	170145555.0
183	181	2017-11-20	21.0333	21.0333	20.3167	20.5567	103487040.0
184	182	2017-11-21	20.6133	21.2153	20.534	21.1733	91762275.0
185	183	2017-11-22	21.2067	21.266	20.7893	20.812	62022240.0
186	184	2017-11-24	20.9	21.094	20.7333	21.0013	41299770.0
187	185	2017-11-27	21.0367	21.1567	20.634	21.0747	55527705.0
188	186	2017-11-28	21.0747	21.3333	20.928	21.1227	59546580.0
189	187	2017-11-29	21.0907	21.2133	20.082	20.4633	101149335.0
190	188	2017-11-30	20.5033	20.7133	20.3027	20.5333	53600970.0
191	189	2017-12-01	20.4667	20.688	20.2	20.43	52615485.0
192	190	2017-12-04	20.52	20.618	20.0407	20.3107	73463115.0
193	191	2017-12-05	20.2667	20.5333	20.0667	20.22	56832825.0
194	192	2017-12-06	20.196	20.8927	20.0	20.8867	78075690.0
195	193	2017-12-07	20.9	21.2427	20.7333	20.75	56477175.0
196	194	2017-12-08	20.8	21.132	20.7507	21.0093	42380790.0
197	195	2017-12-11	20.9067	22.0067	20.8993	22.0067	99929295.0
198	196	2017-12-12	21.9933	22.7627	21.84	22.746	108343800.0
199	197	2017-12-13	22.6833	22.948	22.4333	22.6	74635725.0
200	198	2017-12-14	22.54	23.1627	22.46	22.5113	71098425.0
201	199	2017-12-15	22.5333	22.9333	22.384	22.8673	85651935.0
202	200	2017-12-18	22.9667	23.1333	22.5053	22.5933	67302900.0
203	201	2017-12-19	22.6333	22.7933	22.02	22.0773	79694640.0
204	202	2017-12-20	22.2067	22.34	21.6693	21.9767	72798450.0
205	203	2017-12-21	21.924	22.2493	21.814	22.11	54460410.0
206	204	2017-12-22	22.1333	22.1333	21.6547	21.6573	51109455.0
207	205	2017-12-26	21.6807	21.6807	21.1053	21.154	52441845.0
208	206	2017-12-27	21.1867	21.2	20.7167	20.7367	57229200.0
209	207	2017-12-28	20.7507	21.0547	20.636	21.032	53772345.0
210	208	2017-12-29	20.9667	21.1333	20.6667	20.7033	45971790.0
211	209	2018-01-02	20.8	21.474	20.7167	21.37	51439980.0
212	210	2018-01-03	21.4333	21.6833	20.6	20.7127	53039445.0
213	211	2018-01-04	20.6827	21.2367	20.34	21.0	119513085.0
214	212	2018-01-05	21.04	21.1493	20.8	21.1167	54689490.0
215	213	2018-01-08	21.1667	22.4907	21.026	22.4173	120026880.0
216	214	2018-01-09	22.4333	22.5867	21.8267	22.1627	85692555.0
217	215	2018-01-10	22.0667	22.4667	21.9333	22.3333	46271310.0
218	216	2018-01-11	22.33	22.9873	22.2173	22.54	80395725.0
219	217	2018-01-12	22.6627	22.694	22.2447	22.3533	57715995.0
220	218	2018-01-16	22.3533	23.0	22.32	22.6333	79779555.0
221	219	2018-01-17	22.6867	23.2667	22.65	23.1333	83660295.0
222	220	2018-01-18	23.2	23.4867	22.916	22.9767	67304595.0
223	221	2018-01-19	23.008	23.4	22.84	23.4	58015335.0
224	222	2018-01-22	23.3347	23.8553	23.2333	23.4647	76691625.0
225	223	2018-01-23	23.68	24.1867	23.4	23.5787	66095520.0
226	224	2018-01-24	23.56	23.7333	22.9013	23.17	62762115.0
227	225	2018-01-25	23.17	23.324	22.4267	22.7	82199130.0
228	226	2018-01-26	22.7993	22.9333	22.3807	22.8567	52383270.0
229	227	2018-01-29	22.76	23.39	22.552	23.2667	55837245.0
230	228	2018-01-30	23.2167	23.35	22.8113	23.052	51916335.0
231	229	2018-01-31	23.1653	23.746	23.0127	23.7	68225850.0
232	230	2018-02-01	23.72	23.9773	23.242	23.3667	48808785.0
233	231	2018-02-02	23.2467	23.4633	22.7007	22.84	42620370.0
234	232	2018-02-05	22.6	22.9647	22.0	22.0333	49498560.0
235	233	2018-02-06	22.0367	22.4147	21.542	22.3953	58819215.0
236	234	2018-02-07	22.3327	23.778	22.1893	22.9	81471840.0
237	235	2018-02-08	22.896	23.2413	20.8667	21.0667	122580555.0
238	236	2018-02-09	21.4	21.5933	19.6507	20.75	157762590.0
239	237	2018-02-12	21.066	21.2747	20.4167	21.0487	74060220.0
240	238	2018-02-13	21.128	21.7327	20.834	21.6333	53357370.0
241	239	2018-02-14	21.612	21.7447	21.2347	21.5333	46124280.0
242	240	2018-02-15	21.64	22.324	21.4933	22.3	68946270.0
243	241	2018-02-16	22.3333	22.8747	22.0867	22.3667	67143360.0
244	242	2018-02-20	22.3073	22.7227	22.1	22.34	47355345.0
245	243	2018-02-21	22.3407	22.6427	22.1767	22.1813	37654230.0
246	244	2018-02-22	22.138	23.1627	22.1333	23.1033	80854995.0
247	245	2018-02-23	23.2	23.666	23.14	23.4627	69096450.0
248	246	2018-02-26	23.62	23.9333	23.49	23.8667	52423515.0
249	247	2018-02-27	23.7893	23.9993	23.334	23.4067	55899915.0
250	248	2018-02-28	23.4	23.6827	22.8147	22.9467	74032890.0
251	249	2018-03-01	22.8867	23.2447	22.0047	22.1	82409115.0
252	250	2018-03-02	22.1333	22.348	21.5313	22.34	59703135.0
253	251	2018-03-05	22.2813	22.5167	21.9527	22.2633	44503275.0
254	252	2018-03-06	22.28	22.4247	21.5333	21.5333	51460950.0
255	253	2018-03-07	21.6133	22.1667	21.4493	22.0967	59825250.0
256	254	2018-03-08	22.1333	22.3	21.5267	21.7067	41452350.0
257	255	2018-03-09	21.7673	21.8993	21.4913	21.8053	63614580.0
258	256	2018-03-12	21.92	23.1473	21.7667	22.9967	100808145.0
259	257	2018-03-13	22.886	23.0987	22.4173	22.6833	71138010.0
260	258	2018-03-14	22.758	22.7813	21.5953	21.8333	94350375.0
261	259	2018-03-15	21.8333	22.19	21.4067	21.6653	76010130.0
262	260	2018-03-16	21.6973	21.8267	21.2713	21.4367	74099280.0
263	261	2018-03-19	21.3533	21.3833	20.6447	20.9107	89344530.0
264	262	2018-03-20	20.9733	21.0833	20.584	20.734	53260785.0
265	263	2018-03-21	20.73	21.496	20.6127	21.1333	71613060.0
266	264	2018-03-22	21.05	21.2547	20.5333	20.5333	52637865.0
267	265	2018-03-23	20.5393	20.8667	20.03	20.15	75360090.0
268	266	2018-03-26	20.268	20.6	19.424	20.3267	97042815.0
269	267	2018-03-27	20.3333	20.5	18.074	18.3	158944560.0
270	268	2018-03-28	18.264	18.5933	16.8067	16.9667	243796575.0
271	269	2018-03-29	17.0807	18.064	16.5473	17.3	177807180.0
272	270	2018-04-02	17.0	17.742	16.306	16.8067	195963285.0
273	271	2018-04-03	17.0133	18.2233	16.9067	17.88	230425485.0
274	272	2018-04-04	17.7733	19.2247	16.8	19.2133	246546495.0
275	273	2018-04-05	19.26	20.4173	19.1333	19.8667	226914720.0
276	274	2018-04-06	19.8667	20.6187	19.7	19.88	164396325.0
277	275	2018-04-09	19.9927	20.6333	19.2267	19.4267	124936080.0
278	276	2018-04-10	19.8933	20.4733	19.5787	20.22	133247355.0
279	277	2018-04-11	20.1833	20.5987	19.9333	20.1133	84874725.0
280	278	2018-04-12	19.9853	20.3333	19.5787	19.6667	86663775.0
281	279	2018-04-13	19.68	20.2653	19.68	19.98	87163425.0
282	280	2018-04-16	20.0	20.1	19.2547	19.3667	76768875.0
283	281	2018-04-17	19.2467	19.6933	18.834	19.584	84747060.0
284	282	2018-04-18	19.574	20.016	19.2107	19.6413	79921260.0
285	283	2018-04-19	19.5767	20.0673	19.2367	19.93	71637165.0
286	284	2018-04-20	19.8667	19.9987	19.3073	19.3167	67236780.0
287	285	2018-04-23	19.38	19.5533	18.822	18.9333	57966930.0
288	286	2018-04-24	19.1	19.1927	18.564	18.8667	63192825.0
289	287	2018-04-25	18.9	19.0107	18.4833	18.8527	45042330.0
290	288	2018-04-26	18.8253	19.1333	18.4333	19.0853	50144700.0
291	289	2018-04-27	19.0333	19.6313	18.7867	19.5	49810530.0
292	290	2018-04-30	19.5513	19.9153	19.454	19.5893	47944485.0
293	291	2018-05-01	19.5967	20.0767	19.548	20.0667	46620600.0
294	292	2018-05-02	20.0267	20.7733	18.8147	19.164	100044315.0
295	293	2018-05-03	19.2667	19.3667	18.3487	18.8667	200230050.0
296	294	2018-05-04	18.9333	19.7907	18.6347	19.55	97219695.0
297	295	2018-05-07	19.6107	20.3973	19.55	20.2653	100077990.0
298	296	2018-05-08	20.2033	20.5167	19.9333	20.12	69679140.0
299	297	2018-05-09	20.1333	20.4673	19.9533	20.3987	65864130.0
300	298	2018-05-10	20.4567	20.866	20.2367	20.2367	65703270.0
301	299	2018-05-11	20.3213	20.592	19.9387	20.04	52073175.0
302	300	2018-05-14	20.3333	20.4667	19.4	19.4	83199000.0
303	301	2018-05-15	19.3333	19.3333	18.7	18.8667	109926450.0
304	302	2018-05-16	18.9153	19.254	18.7707	19.0933	65149395.0
305	303	2018-05-17	19.0527	19.2793	18.92	19.0367	50506260.0
306	304	2018-05-18	19.0073	19.0633	18.2667	18.4533	82659480.0
307	305	2018-05-21	18.7	19.4327	18.6467	18.9333	110223840.0
308	306	2018-05-22	19.0267	19.2333	18.228	18.342	104515395.0
309	307	2018-05-23	18.3333	18.6607	18.1653	18.56	68248245.0
310	308	2018-05-24	18.6047	18.7407	18.326	18.5653	48098295.0
311	309	2018-05-25	18.5667	18.6427	18.374	18.6	43134090.0
312	310	2018-05-29	18.6	19.1	18.41	18.8333	68391420.0
313	311	2018-05-30	18.8667	19.6673	18.7407	19.4133	86829480.0
314	312	2018-05-31	19.4007	19.4267	18.862	18.9667	65445975.0
315	313	2018-06-01	18.9873	19.4667	18.922	19.4667	60092265.0
316	314	2018-06-04	19.47	19.9333	19.466	19.7167	56356245.0
317	315	2018-06-05	19.7	19.8667	19.116	19.6	67469700.0
318	316	2018-06-06	19.6067	21.478	19.574	21.2667	223350765.0
319	317	2018-06-07	21.22	22.0	20.9053	21.12	173810055.0
320	318	2018-06-08	21.0407	21.632	20.9	21.1773	97360800.0
321	319	2018-06-11	21.1773	22.3107	21.1773	22.2153	159962145.0
322	320	2018-06-12	22.238	23.6647	22.238	22.8413	268792350.0
323	321	2018-06-13	23.0	23.3387	22.6	23.1987	115255125.0
324	322	2018-06-14	23.06	23.9167	22.9993	23.8	133885455.0
325	323	2018-06-15	23.7167	24.3113	23.4167	23.9	128061330.0
326	324	2018-06-18	23.7087	24.9153	23.4	24.494	145368480.0
327	325	2018-06-19	24.3333	24.6667	23.0833	23.414	155148825.0
328	326	2018-06-20	23.6	24.292	23.4667	24.1833	99665430.0
329	327	2018-06-21	24.1733	24.4147	23.0673	23.0673	94828470.0
330	328	2018-06-22	23.0667	23.6807	22.1333	22.2167	120476655.0
331	329	2018-06-25	22.17	22.5647	21.8333	22.2287	80040690.0
332	330	2018-06-26	22.15	22.9033	21.7193	22.82	90073035.0
333	331	2018-06-27	22.6667	23.386	22.4507	23.026	101165250.0
334	332	2018-06-28	23.16	23.8013	22.932	23.35	100403235.0
335	333	2018-06-29	23.4467	23.728	22.8207	22.9333	79185540.0
336	334	2018-07-02	23.8067	24.4467	21.99	22.456	233595795.0
337	335	2018-07-03	22.4567	22.4667	20.62	20.654	149002155.0
338	336	2018-07-05	20.7333	21.0	19.748	20.5007	213613665.0
339	337	2018-07-06	20.6	20.8047	20.1333	20.6	110289180.0
340	338	2018-07-09	20.7933	21.2347	20.5333	21.2193	89890020.0
341	339	2018-07-10	21.2667	21.9653	21.0707	21.1267	113676510.0
342	340	2018-07-11	21.1733	21.4627	20.9427	21.2333	58766760.0
343	341	2018-07-12	21.3667	21.562	20.8513	21.076	67817835.0
344	342	2018-07-13	21.1733	21.306	20.6167	21.2267	73379730.0
345	343	2018-07-16	21.124	21.1433	20.4167	20.48	96201240.0
346	344	2018-07-17	20.5733	21.6493	20.4667	21.49	84189390.0
347	345	2018-07-18	21.5067	21.7267	21.0833	21.612	69456900.0
348	346	2018-07-19	21.4667	21.5693	20.934	21.3667	72958365.0
349	347	2018-07-20	21.408	21.5493	20.78	20.904	62980500.0
350	348	2018-07-23	20.666	20.666	19.524	20.2667	129825210.0
351	349	2018-07-24	20.266	20.5147	19.5027	19.7987	115360290.0
352	350	2018-07-25	19.8287	20.6413	19.5333	20.1333	86301735.0
353	351	2018-07-26	20.214	20.7133	20.214	20.5	56522880.0
354	352	2018-07-27	20.5667	20.5667	19.6893	19.7993	52540545.0
355	353	2018-07-30	19.6667	19.8013	19.0753	19.3333	79959210.0
356	354	2018-07-31	19.27	19.9907	19.27	19.854	60069180.0
357	355	2018-08-01	19.9567	22.3833	19.3333	21.9327	117020970.0
358	356	2018-08-02	21.77	23.3333	21.544	23.3213	279512445.0
359	357	2018-08-03	23.0667	23.6667	22.8353	23.1367	159452790.0
360	358	2018-08-06	23.0567	23.6653	22.6013	22.6667	102678015.0
361	359	2018-08-07	22.7373	25.8307	22.61	25.1333	381052725.0
362	360	2018-08-08	25.266	25.5093	24.4347	24.6333	280429020.0
363	361	2018-08-09	24.5067	24.5867	23.0487	23.874	199309800.0
364	362	2018-08-10	23.7333	24.1933	23.0667	23.48	137798880.0
365	363	2018-08-13	23.54	24.5327	23.268	23.6393	121692615.0
366	364	2018-08-14	23.8253	23.9467	23.1133	23.1333	82835430.0
367	365	2018-08-15	23.246	23.3227	22.1427	22.3733	105751815.0
368	366	2018-08-16	22.5533	22.9567	22.2547	22.34	66955965.0
369	367	2018-08-17	22.2067	22.2667	20.2033	20.2033	224153370.0
370	368	2018-08-20	20.2333	20.5993	18.8193	20.4933	202795425.0
371	369	2018-08-21	20.56	21.6527	20.534	21.2	156089955.0
372	370	2018-08-22	21.372	21.592	20.978	21.4867	73769700.0
373	371	2018-08-23	21.4867	21.8213	21.2067	21.3587	63324510.0
374	372	2018-08-24	21.3593	21.59	21.2933	21.4793	42289110.0
375	373	2018-08-27	20.6667	21.496	20.2347	21.2273	164076645.0
376	374	2018-08-28	21.3067	21.3067	20.746	20.8333	94857345.0
377	375	2018-08-29	20.776	20.8233	20.2333	20.2413	90330150.0
378	376	2018-08-30	20.2333	20.38	19.848	20.1533	87190275.0
379	377	2018-08-31	20.1667	20.354	19.9067	20.09	64315245.0
380	378	2018-09-04	20.0	20.0	19.1507	19.1507	100324125.0
381	379	2018-09-05	19.2	19.2213	18.4787	18.8167	87707505.0
382	380	2018-09-06	18.83	19.4113	18.592	18.7667	88452450.0
383	381	2018-09-07	18.7333	18.7333	16.8167	17.6353	264414765.0
384	382	2018-09-10	17.8667	19.1333	17.866	18.9793	176956905.0
385	383	2018-09-11	19.0	19.0327	18.2367	18.62	110538330.0
386	384	2018-09-12	18.7333	19.5	18.576	19.35	118337070.0
387	385	2018-09-13	19.3567	19.6667	19.012	19.3167	73748235.0
388	386	2018-09-14	19.4233	19.822	19.1013	19.6587	79030395.0
389	387	2018-09-17	19.6467	20.058	19.0813	19.5267	81452700.0
390	388	2018-09-18	19.8527	20.176	18.3667	18.8067	201292170.0
391	389	2018-09-19	18.954	20.0	18.56	19.8833	96540390.0
392	390	2018-09-20	19.9647	20.3987	19.5553	19.9187	87191865.0
393	391	2018-09-21	19.8653	20.0387	19.6913	19.828	55254180.0
394	392	2018-09-24	19.6667	20.2	19.572	19.912	56511855.0
395	393	2018-09-25	19.9333	20.3067	19.7667	20.0	52293330.0
396	394	2018-09-26	20.1333	20.926	20.0667	20.7	91873710.0
397	395	2018-09-27	20.6333	21.0	17.6667	18.06	95037525.0
398	396	2018-09-28	18.2007	18.5333	17.37	17.7333	403081170.0
399	397	2018-10-01	19.726	21.03	19.4333	20.3333	260729640.0
400	398	2018-10-02	20.5847	21.166	19.9433	20.2733	139184115.0
401	399	2018-10-03	20.3333	20.4333	19.438	19.654	96930465.0
402	400	2018-10-04	19.68	19.68	18.1333	18.35	114758670.0
403	401	2018-10-05	18.2673	18.35	17.3333	17.53	208825890.0
404	402	2018-10-08	17.5333	17.8507	16.6	17.03	153828015.0
405	403	2018-10-09	17.0	17.7847	16.8347	17.6507	141231210.0
406	404	2018-10-10	17.6507	17.766	16.518	16.8133	148776810.0
407	405	2018-10-11	17.0	17.4833	16.602	17.0	94547865.0
408	406	2018-10-12	17.0667	17.466	16.8007	17.2333	83192580.0
409	407	2018-10-15	17.148	17.552	16.9687	17.3	74660160.0
410	408	2018-10-16	17.3333	18.6	17.2747	18.6	107659140.0
411	409	2018-10-17	18.5833	18.8667	17.72	17.9347	101049495.0
412	410	2018-10-18	18.0	18.0667	17.5333	17.7213	62268090.0
413	411	2018-10-19	17.8333	17.99	16.9	17.304	110253090.0
414	412	2018-10-22	17.3993	17.5133	16.8393	17.3533	61455330.0
415	413	2018-10-23	17.2667	19.9	17.108	19.8467	224905620.0
416	414	2018-10-24	19.8	22.1333	19.0	21.12	235572405.0
417	415	2018-10-25	21.1333	21.666	20.0673	20.748	246957480.0
418	416	2018-10-26	20.4867	22.66	20.1247	21.7993	331244850.0
419	417	2018-10-29	21.6667	23.144	21.596	22.1013	177468000.0
420	418	2018-10-30	22.1013	22.5267	21.484	22.0333	111830760.0
421	419	2018-10-31	22.12	22.8	21.94	22.486	88997550.0
422	420	2018-11-01	22.6433	23.1893	22.3147	22.8	98076885.0
423	421	2018-11-02	23.1333	23.28	22.7273	23.034	96029265.0
424	422	2018-11-05	23.0	23.0	22.0093	22.7793	93116505.0
425	423	2018-11-06	22.6733	23.2533	22.406	22.8753	83178450.0
426	424	2018-11-07	22.9333	23.412	22.72	23.2053	82208655.0
427	425	2018-11-08	23.2667	23.8387	23.134	23.426	83512380.0
428	426	2018-11-09	23.2453	23.6	23.0153	23.3667	62071020.0
429	427	2018-11-12	23.3333	23.372	21.9	21.9	85421925.0
430	428	2018-11-13	22.1667	22.98	22.1467	22.7167	61718760.0
431	429	2018-11-14	22.52	23.1407	22.4733	22.8947	61075260.0
432	430	2018-11-15	23.0	23.2387	22.6027	23.1333	55608810.0
433	431	2018-11-16	23.0767	23.7133	22.9333	23.6267	83323110.0
434	432	2018-11-19	23.6833	24.45	23.4867	23.5933	117911925.0
435	433	2018-11-20	23.5	23.5	22.2367	23.1653	96513690.0
436	434	2018-11-21	23.3333	23.6	22.4767	22.56	55336395.0
437	435	2018-11-23	22.3333	22.5	21.6	21.6	50440110.0
438	436	2018-11-26	21.7333	23.0813	21.6533	22.8867	98172615.0
439	437	2018-11-27	22.8333	23.1307	22.3667	23.03	76446435.0
440	438	2018-11-28	23.0	23.2187	22.814	23.1327	50226975.0
441	439	2018-11-29	23.0333	23.1667	22.6367	22.7333	36297450.0
442	440	2018-11-30	22.6667	23.44	22.5507	23.38	67724880.0
443	441	2018-12-03	23.8	24.4	23.4667	23.8133	101594700.0
444	442	2018-12-04	23.7333	24.5787	23.4667	24.168	103683075.0
445	443	2018-12-06	23.8333	24.492	23.384	24.22	93603030.0
446	444	2018-12-07	24.522	25.2993	23.8333	24.0667	135610470.0
447	445	2018-12-10	23.9993	24.4	23.5413	24.2333	78864630.0
448	446	2018-12-11	24.3133	24.84	24.0153	24.5667	76196595.0
449	447	2018-12-12	24.638	24.794	24.344	24.526	60857985.0
450	448	2018-12-13	24.5333	25.1807	24.45	25.03	87478575.0
451	449	2018-12-14	24.96	25.1913	24.2887	24.4333	75673965.0
452	450	2018-12-17	24.4733	24.59	22.9253	23.3333	90968295.0
453	451	2018-12-18	23.5253	23.554	22.246	22.452	85943745.0
454	452	2018-12-19	22.4707	23.134	21.9827	22.0927	91612320.0
455	453	2018-12-20	22.08	22.2873	20.7907	20.97	112096500.0
456	454	2018-12-21	21.1033	21.5647	20.8293	21.1333	97661730.0
457	455	2018-12-24	21.5333	21.6	19.5333	19.5407	66350835.0
458	456	2018-12-26	19.4667	21.798	19.4667	21.6233	98012415.0
459	457	2018-12-27	21.478	21.5967	20.1	20.9	104624100.0
460	458	2018-12-28	20.9333	22.416	20.9333	22.2	121384305.0
461	459	2018-12-31	22.3067	22.706	21.684	22.2	78022320.0
462	460	2019-01-02	21.7333	22.1867	19.92	20.3767	138488085.0
463	461	2019-01-03	20.4327	20.6267	19.8253	19.9333	85079760.0
464	462	2019-01-04	20.3	21.2	20.182	21.2	89212035.0
465	463	2019-01-07	21.3333	22.4493	21.1833	22.3267	89667855.0
466	464	2019-01-08	22.3333	23.0	21.8013	22.3793	86465175.0
467	465	2019-01-09	22.344	22.9007	22.0667	22.5333	63893385.0
468	466	2019-01-10	22.386	23.026	22.1193	22.9333	72991995.0
469	467	2019-01-11	22.9333	23.2273	22.5847	23.1167	60942345.0
470	468	2019-01-14	22.9	22.9	22.228	22.316	63718830.0
471	469	2019-01-15	22.4267	23.2533	22.3	23.04	73060710.0
472	470	2019-01-16	22.9927	23.4667	22.9	23.0067	53209815.0
473	471	2019-01-17	22.95	23.4333	22.92	23.2133	44328525.0
474	472	2019-01-18	23.3333	23.3333	19.982	20.3133	289579830.0
475	473	2019-01-22	20.2667	20.5667	19.7	19.9407	146101185.0
476	474	2019-01-23	19.6267	19.7193	18.7793	19.1713	148002600.0
477	475	2019-01-24	19.1833	19.5787	18.6187	19.2667	92497140.0
478	476	2019-01-25	19.4653	19.9013	19.3033	19.7413	83032155.0
479	477	2019-01-28	19.6867	19.85	19.1833	19.6407	75093600.0
480	478	2019-01-29	19.6	19.9293	19.4533	19.8727	55303035.0
481	479	2019-01-30	19.9527	21.2	19.3673	19.6	128510025.0
482	480	2019-01-31	19.7407	20.7713	19.4767	20.3073	150214920.0
483	481	2019-02-01	20.396	21.0733	20.2333	20.8	88314525.0
484	482	2019-02-04	20.7327	21.02	20.1253	20.8213	91278885.0
485	483	2019-02-05	20.8327	21.496	20.7707	21.4327	80787765.0
486	484	2019-02-06	21.4233	21.616	21.0413	21.1333	61091385.0
487	485	2019-02-07	21.0667	21.0807	20.2	20.4027	79000440.0
488	486	2019-02-08	20.308	20.53	19.9	20.3433	69815910.0
489	487	2019-02-11	20.3887	21.24	20.3887	20.8333	88060125.0
490	488	2019-02-12	21.0667	21.2127	20.6413	20.7	65880930.0
491	489	2019-02-13	20.8147	20.9	20.3713	20.48	59951655.0
492	490	2019-02-14	20.5147	20.58	20.0667	20.2333	61683570.0
493	491	2019-02-15	20.3	20.5587	20.26	20.5293	46719975.0
494	492	2019-02-19	20.4667	20.77	20.3007	20.44	48097965.0
495	493	2019-02-20	20.4833	20.614	19.9167	20.1467	84401340.0
496	494	2019-02-21	20.1927	20.24	19.3667	19.4933	107646420.0
497	495	2019-02-22	19.6	19.7667	19.4153	19.6667	68671965.0
498	496	2019-02-25	19.7793	20.194	18.8327	19.2	81461385.0
499	497	2019-02-26	19.2333	20.134	19.164	19.868	104134410.0
500	498	2019-02-27	19.8307	21.0867	19.8307	21.0307	137486940.0
501	499	2019-02-28	21.0307	21.578	20.4533	20.6267	128665170.0
502	500	2019-03-01	20.6667	20.6667	19.46	19.6027	274694670.0
503	501	2019-03-04	19.8	20.0513	18.852	19.062	200186820.0
504	502	2019-03-05	19.1587	19.2333	18.0067	18.4833	224784825.0
505	503	2019-03-06	18.5333	18.7673	18.2927	18.4533	130688295.0
506	504	2019-03-07	18.4	18.98	18.2833	18.6333	117750495.0
507	505	2019-03-08	18.5867	19.0393	18.222	18.96	109426785.0
508	506	2019-03-11	19.0667	19.4187	18.64	19.35	91647090.0
509	507	2019-03-12	19.35	19.4433	18.7373	18.8567	94183110.0
510	508	2019-03-13	18.7673	19.466	18.74	19.29	84463050.0
511	509	2019-03-14	19.3327	19.6927	19.076	19.2467	87638685.0
512	510	2019-03-15	19.1333	19.1333	18.2933	18.358	181501410.0
513	511	2019-03-18	18.5	18.5367	17.82	17.9	126356685.0
514	512	2019-03-19	17.8733	18.22	17.564	17.8767	147554025.0
515	513	2019-03-20	17.926	18.3313	17.7533	18.2633	87481035.0
516	514	2019-03-21	18.2607	18.43	17.8967	18.3267	73793190.0
517	515	2019-03-22	18.324	18.3933	17.6	17.6233	107444580.0
518	516	2019-03-25	17.5753	17.6	16.964	17.424	125519295.0
519	517	2019-03-26	17.5153	18.0173	17.5153	17.8833	90114720.0
520	518	2019-03-27	17.9	18.358	17.764	18.3173	111765915.0
521	519	2019-03-28	18.322	18.6887	18.2753	18.6267	84429480.0
522	520	2019-03-29	18.608	18.6773	18.3	18.6533	74496975.0
523	521	2019-04-01	18.8133	19.28	18.7333	19.2133	100487535.0
524	522	2019-04-02	19.2067	19.296	18.9253	19.1567	67021665.0
525	523	2019-04-03	19.252	19.7447	19.0733	19.428	98939940.0
526	524	2019-04-04	18.322	18.4	17.34	17.8667	265556415.0
527	525	2019-04-05	17.9733	18.4067	17.7407	18.3267	155499960.0
528	526	2019-04-08	18.4333	18.744	18.0293	18.2667	129487440.0
529	527	2019-04-09	18.314	18.3333	17.974	18.154	72568875.0
530	528	2019-04-10	18.2333	18.65	18.184	18.44	87333435.0
531	529	2019-04-11	18.3953	18.45	17.5467	17.9267	115465245.0
532	530	2019-04-12	17.9467	18.13	17.7887	17.8347	83273295.0
533	531	2019-04-15	17.8333	17.93	17.242	17.7667	121678560.0
534	532	2019-04-16	17.7973	18.3333	17.648	18.1867	89589750.0
535	533	2019-04-17	18.3133	18.3267	17.902	18.08	61218300.0
536	534	2019-04-18	18.0	18.3227	17.8993	18.1987	65756700.0
537	535	2019-04-22	17.9933	17.9933	17.4813	17.5033	150683310.0
538	536	2019-04-23	17.5867	17.7067	17.05	17.5867	131710980.0
539	537	2019-04-24	17.5733	17.7333	16.7027	17.2167	127073520.0
540	538	2019-04-25	17.0467	17.2667	16.4047	16.486	265586880.0
541	539	2019-04-26	16.5467	16.636	15.4087	15.866	272603400.0
542	540	2019-04-29	15.9127	16.2653	15.478	16.0313	211597680.0
543	541	2019-04-30	16.0487	16.2807	15.8	15.9233	114634905.0
544	542	2019-05-01	15.9133	16.0	15.4333	15.5833	130472910.0
545	543	2019-05-02	15.596	16.6367	15.3667	16.3667	221207520.0
546	544	2019-05-03	16.4653	17.1073	16.0667	17.0	285771600.0
547	545	2019-05-06	16.6667	17.2233	16.4913	16.9407	129715710.0
548	546	2019-05-07	17.022	17.2833	16.34	16.4733	121401255.0
549	547	2019-05-08	16.6487	16.7067	16.208	16.2207	70776975.0
550	548	2019-05-09	16.1733	16.2453	15.796	16.0773	79827930.0
551	549	2019-05-10	16.132	16.1973	15.7347	15.9333	85723890.0
552	550	2019-05-13	15.8213	16.0073	14.9667	15.0833	123465510.0
553	551	2019-05-14	15.1833	15.6333	15.1653	15.4833	83553315.0
554	552	2019-05-15	15.5333	15.5727	15.0167	15.4067	87076290.0
555	553	2019-05-16	15.39	15.5327	15.1	15.18	85589625.0
556	554	2019-05-17	15.1333	15.1467	13.928	14.0007	213667560.0
557	555	2019-05-20	14.0	14.1187	13.0167	13.622	241324890.0
558	556	2019-05-21	13.5987	13.8267	13.0693	13.4467	221423400.0
559	557	2019-05-22	13.3867	13.6667	12.7073	12.71	223585785.0
560	558	2019-05-23	12.6533	13.3067	12.1253	13.0633	313514490.0
561	559	2019-05-24	13.1993	13.5807	12.5833	12.6467	172574760.0
562	560	2019-05-28	12.7907	13.0	12.5233	12.6327	121369680.0
563	561	2019-05-29	12.5573	12.826	12.336	12.6773	147665835.0
564	562	2019-05-30	12.6	12.8173	12.468	12.484	96234330.0
565	563	2019-05-31	12.4533	12.662	12.2	12.396	126511080.0
566	564	2019-06-03	12.2773	12.4453	11.7993	11.9633	162149595.0
567	565	2019-06-04	11.9933	12.9867	11.974	12.9473	168287700.0
568	566	2019-06-05	13.0773	13.4187	12.7893	13.0387	170547300.0
569	567	2019-06-06	13.2133	14.0667	13.106	13.76	239261910.0
570	568	2019-06-07	13.8293	14.0567	13.566	13.6107	185291190.0
571	569	2019-06-10	13.6753	14.4627	13.6753	14.35	120507465.0
572	570	2019-06-11	14.4333	15.2493	14.2333	15.0207	136661955.0
573	571	2019-06-12	15.0207	15.0967	13.9067	13.9867	182775390.0
574	572	2019-06-13	14.0	14.3267	13.834	14.1653	101617290.0
575	573	2019-06-14	14.2147	14.4433	13.9413	14.3327	88657065.0
576	574	2019-06-17	14.4193	15.1333	14.2733	15.0333	149330235.0
577	575	2019-06-18	15.0833	15.6493	14.8373	15.0133	152172840.0
578	576	2019-06-19	15.0887	15.1847	14.7373	15.1307	79817250.0
579	577	2019-06-20	15.2	15.3493	14.4233	14.6333	145668465.0
580	578	2019-06-21	14.6267	14.812	14.3667	14.7667	91318920.0
581	579	2019-06-24	14.7667	15.0573	14.7347	14.9533	69803340.0
582	580	2019-06-25	14.9007	15.0227	14.6327	14.6733	71846805.0
583	581	2019-06-26	14.7993	15.1487	14.4353	14.5587	101637405.0
584	582	2019-06-27	14.5593	14.8793	14.4747	14.8533	73779210.0
585	583	2019-06-28	14.814	15.0113	14.6753	14.93	76459620.0
586	584	2019-07-01	15.1133	15.54	15.0853	15.2	102639255.0
587	585	2019-07-02	15.2	16.3327	14.8147	16.0333	112517325.0
588	586	2019-07-03	15.9333	16.1333	15.6	15.6233	171219210.0
589	587	2019-07-05	15.6913	15.7147	15.3867	15.5167	85099530.0
590	588	2019-07-08	15.5333	15.5333	15.244	15.35	71488095.0
591	589	2019-07-09	15.28	15.4	15.152	15.35	74145135.0
592	590	2019-07-10	15.4	15.9333	15.3753	15.92	109079265.0
593	591	2019-07-11	15.9393	16.1	15.72	15.8733	87319530.0
594	592	2019-07-12	15.902	16.4127	15.902	16.4127	95006310.0
595	593	2019-07-15	16.4667	16.9613	16.324	16.8533	129415845.0
596	594	2019-07-16	16.8333	16.902	16.5287	16.7833	94476000.0
597	595	2019-07-17	16.8253	17.2207	16.8253	16.96	105617190.0
598	596	2019-07-18	16.972	17.05	16.792	16.9667	56868000.0
599	597	2019-07-19	16.9973	17.3307	16.9747	17.1913	85749975.0
600	598	2019-07-22	17.2	17.48	16.946	17.0667	83095470.0
601	599	2019-07-23	17.1	17.3653	16.9667	17.3127	54661110.0
602	600	2019-07-24	17.3167	17.88	15.5333	15.7133	130306335.0
603	601	2019-07-25	15.72	15.8	15.0367	15.1693	270950850.0
604	602	2019-07-26	15.2453	15.3507	14.8167	15.1407	118829130.0
605	603	2019-07-29	15.1667	15.7293	15.0	15.6747	113923785.0
606	604	2019-07-30	15.6747	16.224	15.4467	16.102	96458760.0
607	605	2019-07-31	16.1347	16.4453	15.7767	16.0727	111596460.0
608	606	2019-08-01	16.154	16.3007	15.4513	15.5467	98159715.0
609	607	2019-10-10	16.2667	16.6187	16.1053	16.3933	71848110.0
610	608	2019-10-11	16.438	16.7387	16.316	16.5667	99881625.0
611	609	2019-10-14	16.4853	17.2367	16.4667	17.1507	120297450.0
612	610	2019-10-15	17.1433	17.3333	16.9413	17.1667	74867415.0
613	611	2019-10-16	17.1333	17.4733	17.0667	17.32	76111920.0
614	612	2019-10-17	17.3587	17.652	17.2667	17.46	54637350.0
615	613	2019-10-18	17.42	17.52	17.0067	17.1067	67372005.0
616	614	2019-10-21	17.2	17.3	16.6787	16.964	59437185.0
617	615	2019-10-22	16.9133	17.222	16.7233	17.0	51015450.0
618	616	2019-10-23	16.928	20.5667	16.7567	20.4	126354015.0
619	617	2019-10-24	20.074	20.3287	19.28	19.9333	333785415.0
620	618	2019-10-25	19.816	22.0	19.7407	21.828	346900110.0
621	619	2019-10-28	21.82	22.7227	21.5067	21.8533	217401990.0
622	620	2019-10-29	21.8	21.8	20.9333	20.972	148391235.0
623	621	2019-10-30	20.8	21.2527	20.6647	21.0267	110357760.0
624	622	2019-10-31	21.0	21.2667	20.85	20.968	57293355.0
625	623	2019-11-01	21.01	21.158	20.6533	20.87	74996490.0
626	624	2019-11-04	20.9333	21.4627	20.6173	21.19	107054385.0
627	625	2019-11-05	21.268	21.5673	21.074	21.1407	80141085.0
628	626	2019-11-06	21.1267	21.8033	20.9667	21.742	94473615.0
629	627	2019-11-07	21.8373	22.7667	21.8373	22.412	170876115.0
630	628	2019-11-08	22.3333	22.4973	22.1667	22.45	70916190.0
631	629	2019-11-11	22.3873	23.2793	22.3667	23.0087	115064865.0
632	630	2019-11-12	23.0333	23.358	22.936	23.3133	83768280.0
633	631	2019-11-13	23.4	23.7867	23.012	23.0667	95754555.0
634	632	2019-11-14	23.0073	23.5893	22.8607	23.28	73642995.0
635	633	2019-11-15	23.3467	23.52	23.224	23.4547	53228490.0
636	634	2019-11-18	23.4547	23.6467	23.0733	23.3327	47569800.0
637	635	2019-11-19	23.3373	23.9993	23.1867	23.934	88743975.0
638	636	2019-11-20	23.8533	24.1807	23.3047	23.4733	73837815.0
639	637	2019-11-21	23.4813	24.056	23.4813	23.8067	67119255.0
640	638	2019-11-22	23.3933	23.6553	22.0	22.2067	185281845.0
641	639	2019-11-25	22.84	23.3073	22.2973	22.4293	136063125.0
642	640	2019-11-26	22.4613	22.4613	21.8067	21.9867	85639260.0
643	641	2019-11-27	21.9867	22.262	21.9047	22.0	60248265.0
644	642	2019-11-29	22.0713	22.2	21.8333	22.0027	26162310.0
645	643	2019-12-02	22.0933	22.426	21.9	22.25	65817750.0
646	644	2019-12-03	22.4087	22.5667	22.0333	22.4253	71516535.0
647	645	2019-12-04	22.4327	22.5747	22.186	22.2187	52213935.0
648	646	2019-12-05	22.2347	22.3333	21.8167	22.26	39315060.0
649	647	2019-12-06	22.2667	22.5907	22.2667	22.3927	87443550.0
650	648	2019-12-09	22.4	22.9633	22.3387	22.6527	97238610.0
651	649	2019-12-10	22.6353	23.382	22.4667	23.2667	94475535.0
652	650	2019-12-11	23.276	23.8127	23.276	23.6387	75745965.0
653	651	2019-12-12	23.6667	24.1827	23.5487	24.04	86341350.0
654	652	2019-12-13	24.08	24.3473	23.6427	23.9187	73028070.0
655	653	2019-12-16	23.9333	25.574	23.9333	25.204	196900605.0
656	654	2019-12-17	25.3127	25.7	25.06	25.268	88895370.0
657	655	2019-12-18	25.1333	26.348	25.1333	26.24	159076170.0
658	656	2019-12-19	26.1447	27.1233	26.12	26.992	195368595.0
659	657	2019-12-20	27.0	27.5333	26.6787	27.0667	162292950.0
660	658	2019-12-23	27.2007	28.134	27.2007	27.9793	147161505.0
661	659	2019-12-24	28.0653	28.392	27.512	28.3533	92001720.0
662	660	2019-12-26	28.3533	28.8987	28.3533	28.7667	118997565.0
663	661	2019-12-27	28.772	29.1453	28.4073	28.7167	110319030.0
664	662	2019-12-30	28.7847	28.89	27.2833	27.4833	140912100.0
665	663	2019-12-31	27.6	28.086	26.8053	27.9	115227540.0
666	664	2020-01-02	28.0607	28.7993	27.8887	28.7867	105742830.0
667	665	2020-01-03	28.4267	30.2667	28.1007	29.4607	201368895.0
668	666	2020-01-06	29.2007	30.1333	29.1667	30.1333	114317175.0
669	667	2020-01-07	30.2633	31.442	30.1673	30.5	200288085.0
670	668	2020-01-08	31.06	33.2327	30.9187	33.07	348554655.0
671	669	2020-01-09	32.68	33.2867	31.5247	32.008	308683530.0
672	670	2020-01-10	32.2667	32.6167	31.58	31.866	142140990.0
673	671	2020-01-13	32.206	35.496	32.206	35.4413	296673120.0
674	672	2020-01-14	35.428	36.5	34.9933	35.7653	313603800.0
675	673	2020-01-15	35.8667	35.8667	34.452	34.65	189689685.0
676	674	2020-01-16	33.5533	34.2973	32.8113	34.174	234395160.0
677	675	2020-01-17	34.2687	34.5533	33.2587	33.6067	149312700.0
678	676	2020-01-21	33.8733	37.0067	33.7733	36.95	189698280.0
679	677	2020-01-22	37.134	39.6333	37.134	38.1333	324324630.0
680	678	2020-01-23	37.97	38.8	37.0367	38.0407	203213130.0
681	679	2020-01-24	38.296	38.6533	36.9507	37.2667	148648650.0
682	680	2020-01-27	36.92	37.6293	35.9207	37.3333	139065495.0
683	681	2020-01-28	37.442	38.454	37.2053	38.1	125302140.0
684	682	2020-01-29	38.148	43.9867	37.8287	43.2333	183743490.0
685	683	2020-01-30	42.74	43.392	41.2	42.9407	273085440.0
686	684	2020-01-31	42.6667	43.5333	42.0013	43.05	158981265.0
687	685	2020-02-03	43.2667	52.4533	43.0067	51.0667	475263390.0
688	686	2020-02-04	52.3667	64.5993	52.3667	60.2667	552886995.0
689	687	2020-02-05	56.6667	58.9333	46.9407	48.5	464742915.0
690	688	2020-02-06	49.0	53.0553	45.8	49.4	383700900.0
691	689	2020-02-07	49.2	51.3167	48.2	49.7073	168028710.0
692	690	2020-02-10	50.3333	54.666	50.16	51.5733	240893220.0
693	691	2020-02-11	52.2	52.432	50.5333	51.3333	115196955.0
694	692	2020-02-12	51.9993	52.65	49.55	50.1333	117541665.0
695	693	2020-02-13	50.0667	54.5333	47.4667	53.3333	259599570.0
696	694	2020-02-14	53.6	54.2	51.6667	53.5	160881435.0
697	695	2020-02-18	52.5333	59.3193	51.6673	58.8007	168671805.0
698	696	2020-02-19	59.3333	62.9853	59.3333	60.47	249771750.0
699	697	2020-02-20	60.6333	61.08	57.3287	59.3333	181159170.0
700	698	2020-02-21	60.3133	61.2	58.6	59.9213	149621535.0
701	699	2020-02-24	58.2327	58.234	54.8133	56.2667	148606905.0
702	700	2020-02-25	56.3333	57.1067	52.4667	52.7333	168777675.0
703	701	2020-02-26	52.1707	54.2207	50.6467	51.2667	136474050.0
704	702	2020-02-27	51.2	51.532	42.8333	43.668	249019995.0
705	703	2020-02-28	43.0	46.0347	40.768	44.9987	257814675.0
706	704	2020-03-02	47.1507	51.3333	44.1333	51.2667	206093775.0
707	705	2020-03-03	51.8447	54.6793	47.7407	48.7333	250127055.0
708	706	2020-03-04	50.3333	52.734	48.3153	49.62	154058295.0
709	707	2020-03-05	49.0733	49.7167	47.4673	48.0	108482445.0
710	708	2020-03-06	47.2	47.4667	45.1327	46.05	123425130.0
711	709	2020-03-09	43.6447	44.2	40.0	42.3867	175009290.0
712	710	2020-03-10	42.8873	45.4	40.5333	41.6867	161919360.0
713	711	2020-03-11	41.6	43.572	40.8667	42.2067	140357565.0
714	712	2020-03-12	40.566	40.7433	34.08	34.6	197614035.0
715	713	2020-03-13	37.4667	40.5307	33.4667	35.6	239295285.0
716	714	2020-03-16	33.7667	33.7667	28.6667	30.2	221492175.0
717	715	2020-03-17	31.4667	32.1333	26.4	27.1707	261417435.0
718	716	2020-03-18	26.8667	26.9907	23.3673	24.8667	265132005.0
719	717	2020-03-19	24.3333	30.1333	23.4	26.2667	328591200.0
720	718	2020-03-20	28.0	31.8	27.8387	28.252	307001235.0
721	719	2020-03-23	27.66	30.2	27.0667	29.692	178044150.0
722	720	2020-03-24	30.3333	35.6	30.1467	33.9987	237852525.0
723	721	2020-03-25	36.5333	37.9333	33.9933	36.0007	218541390.0
724	722	2020-03-26	35.2433	37.3333	34.15	35.1333	179456955.0
725	723	2020-03-27	34.5307	35.0533	32.9353	33.9333	148377030.0
726	724	2020-03-30	33.6667	34.76	32.7487	33.5333	119682195.0
727	725	2020-03-31	33.9333	36.1973	33.0067	34.3667	188997660.0
728	726	2020-04-01	33.7253	34.264	31.6733	32.3727	138967425.0
729	727	2020-04-02	32.6	36.5313	29.76	35.6667	203988075.0
730	728	2020-04-03	35.2	35.4	31.226	31.6667	241104990.0
731	729	2020-04-06	33.6667	34.7333	33.1973	34.2	150877275.0
732	730	2020-04-07	35.3333	37.6667	35.2227	36.658	187243695.0
733	731	2020-04-08	36.5847	37.7333	35.5553	36.7293	135389595.0
734	732	2020-04-09	37.036	39.8	36.094	39.6333	140315520.0
735	733	2020-04-13	39.2	45.22	38.414	44.8987	232627920.0
736	734	2020-04-14	45.3433	49.9993	45.0733	49.7667	300642825.0
737	735	2020-04-15	49.3993	50.8	47.3333	47.5667	231622050.0
738	736	2020-04-16	48.7773	52.7333	47.114	51.6667	211446420.0
739	737	2020-04-17	51.8	52.3587	49.844	50.102	132770940.0
740	738	2020-04-20	50.08	51.038	47.4807	49.8667	152149290.0
741	739	2020-04-21	49.2	50.222	44.9193	46.0007	202718685.0
742	740	2020-04-22	46.8	49.344	45.2327	48.2533	145122495.0
743	741	2020-04-23	48.4	49.1267	46.4	46.4613	136673115.0
744	742	2020-04-24	46.4667	48.7153	46.4667	48.3333	139092495.0
745	743	2020-04-27	49.07	53.7787	48.9673	52.1373	202881945.0
746	744	2020-04-28	52.4733	53.6667	50.446	51.786	155158260.0
747	745	2020-04-29	52.1333	59.126	51.0067	58.0667	158846565.0
748	746	2020-04-30	57.6333	58.4	50.6667	51.0	272728890.0
749	747	2020-05-01	50.9733	51.518	45.536	47.2	325839930.0
750	748	2020-05-04	47.2	51.2667	45.4667	51.2667	191118300.0
751	749	2020-05-05	52.1333	53.2613	50.812	51.6333	175710750.0
752	750	2020-05-06	51.9967	52.6533	50.7407	51.9667	113329740.0
753	751	2020-05-07	52.3407	53.0933	51.1333	52.2333	118667010.0
754	752	2020-05-08	52.4333	55.0667	52.4327	54.6	160369815.0
755	753	2020-05-11	54.0333	54.9333	52.3333	54.0807	171898425.0
756	754	2020-05-12	53.8573	56.2193	52.9933	53.0267	163140435.0
757	755	2020-05-13	53.5773	55.1733	50.8867	53.3193	197153685.0
758	756	2020-05-14	53.3333	53.9333	50.9333	53.5333	134271540.0
759	757	2020-05-15	53.7333	53.7333	52.1633	53.24	107025660.0
760	758	2020-05-18	54.018	55.6487	53.592	54.1	119931690.0
761	759	2020-05-19	54.5333	54.8047	53.6667	54.0733	98436405.0
762	760	2020-05-20	54.4	55.0667	54.12	54.3007	70987260.0
763	761	2020-05-21	54.078	55.5	53.0667	55.0333	125158530.0
764	762	2020-05-22	54.4667	55.452	54.1333	54.5067	102896430.0
765	763	2020-05-26	55.6293	55.92	54.38	54.6653	77548890.0
766	764	2020-05-27	54.4667	55.1807	52.3333	54.2933	115787835.0
767	765	2020-05-28	54.2833	54.9833	53.446	53.8	73302210.0
768	766	2020-05-29	54.1587	56.1833	53.614	56.1833	122263095.0
769	767	2020-06-01	56.6667	60.2	56.6	59.1333	145189200.0
770	768	2020-06-02	59.2333	60.5773	58.0667	58.8	132256140.0
771	769	2020-06-03	58.8	59.8627	58.6733	58.8747	80101050.0
772	770	2020-06-04	59.0513	59.7167	57.2293	57.7333	88832985.0
773	771	2020-06-05	58.2907	59.1227	57.7467	58.99	78301965.0
774	772	2020-06-08	58.6667	63.8327	58.6	62.9667	141366735.0
775	773	2020-06-09	62.6667	63.6293	61.5953	62.466	115863015.0
776	774	2020-06-10	62.6	68.8	62.3333	67.3	174956610.0
777	775	2020-06-11	66.6667	67.9307	64.276	65.0	156858300.0
778	776	2020-06-12	63.8627	66.134	60.8373	61.2367	162138555.0
779	777	2020-06-15	60.2	66.5893	59.7607	66.2707	155522580.0
780	778	2020-06-16	66.6	67.99	64.1593	65.2667	133777140.0
781	779	2020-06-17	65.8667	67.0	65.134	65.7667	100027320.0
782	780	2020-06-18	66.4	67.9467	66.298	67.466	97189380.0
783	781	2020-06-19	67.5653	67.9833	66.0667	66.1267	83171715.0
784	782	2020-06-22	66.7827	67.2587	66.0013	66.6	64500420.0
785	783	2020-06-23	66.846	67.4667	66.2673	66.4667	64613580.0
786	784	2020-06-24	66.2673	66.726	63.4	63.4	106925520.0
787	785	2020-06-25	63.3333	66.1867	62.4767	66.1333	92884695.0
788	786	2020-06-26	65.7753	66.5333	63.658	63.7267	83687025.0
789	787	2020-06-29	64.2667	67.4267	63.2347	67.1667	85269270.0
790	788	2020-06-30	66.9087	72.5127	66.7333	71.6867	166442490.0
791	789	2020-07-01	72.194	75.95	71.0667	75.866	123111735.0
792	790	2020-07-02	76.3847	82.1333	76.3847	80.88	154935240.0
793	791	2020-07-06	83.34	95.7967	82.8673	95.484	175538805.0
794	792	2020-07-07	95.1933	95.3	89.114	92.0667	167984835.0
795	793	2020-07-08	92.0773	94.484	87.4227	90.7353	137422935.0
796	794	2020-07-09	91.6667	93.9047	90.0853	92.9	99822150.0
797	795	2020-07-10	92.5333	103.5327	91.734	102.8	196613790.0
798	796	2020-07-13	105.6433	119.666	96.6667	101.9333	293325390.0
799	797	2020-07-14	102.5353	107.5247	95.4	104.402	191646180.0
800	798	2020-07-15	105.0667	106.332	97.1327	100.7333	128684670.0
801	799	2020-07-16	100.32	102.114	96.2673	99.2027	124492275.0
802	800	2020-07-17	99.8593	102.5007	99.3333	100.452	78639675.0
803	801	2020-07-20	99.8293	111.7267	99.2	110.8667	137656275.0
804	802	2020-07-21	112.0	113.2	103.8667	105.3333	131882220.0
805	803	2020-07-22	105.6667	114.4313	103.5933	110.4667	106352115.0
806	804	2020-07-23	112.0013	112.6	98.706	98.966	187476870.0
807	805	2020-07-24	98.0973	98.132	91.1027	93.4667	157381425.0
808	806	2020-07-27	94.7667	103.2667	91.6667	102.8667	129609780.0
809	807	2020-07-28	101.0667	104.314	98.0053	98.084	135868020.0
810	808	2020-07-29	99.2013	102.3207	98.4327	100.0767	81939615.0
811	809	2020-07-30	99.52	100.8833	98.008	100.4	65301720.0
812	810	2020-07-31	99.9733	101.8667	94.732	95.0333	103662660.0
813	811	2020-08-03	96.6667	100.6547	96.2	99.0	73760145.0
814	812	2020-08-04	99.01	101.8273	97.4667	99.4667	72451020.0
815	813	2020-08-05	100.0	100.5333	97.8873	98.8	40635945.0
816	814	2020-08-06	98.5333	101.154	98.1727	99.4933	49976850.0
817	815	2020-08-07	99.0	100.1987	94.334	96.7333	72015780.0
818	816	2020-08-10	96.9987	97.2653	92.3893	94.2	60084135.0
819	817	2020-08-11	95.1993	99.3333	90.9993	97.5487	67698210.0
820	818	2020-08-12	97.7433	105.6667	95.6667	104.3333	173744580.0
821	819	2020-08-13	104.7333	110.0	104.132	109.0	165591105.0
822	820	2020-08-14	108.8667	112.2667	108.4427	109.754	101037135.0
823	821	2020-08-17	110.82	123.0573	110.82	122.4	156188385.0
824	822	2020-08-18	123.9253	129.2673	122.376	126.3333	123741405.0
825	823	2020-08-19	127.2	127.8	122.7473	124.6667	94184685.0
826	824	2020-08-20	124.6	134.7993	123.7333	133.9993	159074805.0
827	825	2020-08-21	135.9967	139.6993	134.2013	136.1667	166461210.0
828	826	2020-08-24	138.6673	142.6667	128.5313	133.3347	150696765.0
829	827	2020-08-25	135.4667	136.6	130.9333	136.5333	80517750.0
830	828	2020-08-26	136.9333	144.8833	135.7333	142.8	105153030.0
831	829	2020-08-27	143.6	153.04	142.5333	149.8	180878220.0
832	830	2020-08-28	150.666	154.566	145.8373	147.7993	145062675.0
833	831	2020-08-31	156.0333	172.6667	146.0333	171.5833	248705622.0
834	832	2020-09-01	176.68	179.5833	156.8367	160.33	177822417.0
835	833	2020-09-02	162.0067	164.2667	135.04	145.7533	188849097.0
836	834	2020-09-03	146.0	146.1	126.6667	126.8	180565761.0
837	835	2020-09-04	131.5	142.6667	124.0067	130.5	231814941.0
838	836	2020-09-08	130.3333	131.6667	102.6667	108.05	247260840.0
839	837	2020-09-09	113.3	125.2667	112.5767	124.9933	168193332.0
840	838	2020-09-10	122.0	132.9967	120.1667	125.2	188312610.0
841	839	2020-09-11	127.3333	129.52	120.1667	124.5833	137663229.0
842	840	2020-09-14	127.7333	142.9167	124.4333	141.15	181388055.0
843	841	2020-09-15	142.7733	153.98	141.75	148.6667	210951363.0
844	842	2020-09-16	151.6667	152.6167	144.4467	148.2467	165125403.0
845	843	2020-09-17	142.88	147.2533	136.0	141.2333	170581353.0
846	844	2020-09-18	142.6667	150.3333	142.1533	149.8333	191458605.0
847	845	2020-09-21	148.2333	151.9	135.69	141.0133	235264287.0
848	846	2020-09-22	143.5767	149.3333	130.5033	131.6933	168209415.0
849	847	2020-09-23	132.9267	141.3767	121.67	122.61	197688879.0
850	848	2020-09-24	124.62	133.1667	117.1	131.25	219102480.0
851	849	2020-09-25	130.5	136.4733	128.3667	135.2667	148599174.0
852	850	2020-09-28	138.68	142.7567	138.3333	139.9333	102743079.0
853	851	2020-09-29	139.6967	142.8167	135.3333	139.4033	105701094.0
854	852	2020-09-30	138.0	144.6433	137.0033	143.9	101027403.0
855	853	2020-10-01	144.6667	149.6267	144.4467	147.6	108278334.0
856	854	2020-10-02	143.3233	146.3767	135.8333	137.0667	153489573.0
857	855	2020-10-05	141.41	144.5467	138.7067	140.7267	95763156.0
858	856	2020-10-06	140.6667	142.9267	135.35	137.74	106731042.0
859	857	2020-10-07	139.65	143.3	137.95	142.45	93197385.0
860	858	2020-10-08	143.5	146.3967	141.7667	143.25	87453252.0
861	859	2020-10-09	143.25	144.8633	142.1533	144.8233	62810682.0
862	860	2020-10-12	145.49	149.58	145.0267	147.3967	83716995.0
863	861	2020-10-13	147.1667	149.63	145.5333	149.3067	73758798.0
864	862	2020-10-14	149.3333	155.3	148.5	153.45	103619673.0
865	863	2020-10-15	150.9833	153.3333	147.34	148.9167	76002600.0
866	864	2020-10-16	149.6267	151.9833	145.6667	146.0667	70403769.0
867	865	2020-10-19	148.6667	149.5833	142.9567	144.4833	79414086.0
868	866	2020-10-20	145.3	146.2767	139.6833	141.5333	66908925.0
869	867	2020-10-21	141.6	147.2833	140.0033	145.4367	65343702.0
870	868	2020-10-22	145.65	148.6667	141.5033	142.1633	85645152.0
871	869	2020-10-23	142.28	142.28	135.7933	140.1667	68631111.0
872	870	2020-10-26	137.6667	141.92	136.6667	138.8333	60391515.0
873	871	2020-10-27	139.0	143.5	139.0	140.55	47481831.0
874	872	2020-10-28	140.0	140.4	134.3733	135.8367	50498646.0
875	873	2020-10-29	137.1333	139.3533	135.1	135.5333	46622136.0
876	874	2020-10-30	134.3433	136.9433	126.37	129.0	87711978.0
877	875	2020-11-02	130.2667	135.66	129.0	133.6667	62289972.0
878	876	2020-11-03	134.1033	142.59	134.1033	141.5333	74676897.0
879	877	2020-11-04	141.3	145.8833	139.0333	140.8	66091209.0
880	878	2020-11-05	143.0333	146.6667	141.3333	144.1333	59458839.0
881	879	2020-11-06	142.7867	146.03	141.4267	143.3	47468925.0
882	880	2020-11-09	146.47	150.8333	140.3333	141.3333	72391911.0
883	881	2020-11-10	141.3333	141.3433	132.01	136.3333	62105277.0
884	882	2020-11-11	138.3333	139.5667	136.7833	138.9367	36576201.0
885	883	2020-11-12	138.8333	141.0	136.5067	137.0	39151536.0
886	884	2020-11-13	136.0233	137.9833	133.8867	136.04	39364200.0
887	885	2020-11-16	136.6667	155.8333	134.6933	153.9733	52552809.0
888	886	2020-11-17	150.5667	155.5667	144.3367	146.1	126524304.0
889	887	2020-11-18	150.4033	165.3333	147.26	160.6633	163818360.0
890	888	2020-11-19	160.0233	169.54	159.3367	164.3333	130075530.0
891	889	2020-11-20	166.1167	167.5	163.0033	163.5333	68026170.0
892	890	2020-11-23	165.16	177.4467	165.16	176.6667	103891680.0
893	891	2020-11-24	178.0	188.27	173.7333	187.4667	111214107.0
894	892	2020-11-25	189.3333	192.1533	181.0	191.6667	100834929.0
895	893	2020-11-27	191.3333	199.5933	187.27	194.9233	76762173.0
896	894	2020-11-30	196.3333	202.6	184.8367	197.3667	131103393.0
897	895	2020-12-01	197.3667	199.7667	190.6833	191.8267	81546585.0
898	896	2020-12-02	191.6667	196.8367	180.4033	194.31	96274566.0
899	897	2020-12-03	195.0	199.6567	189.6067	197.7233	86454540.0
900	898	2020-12-04	198.72	200.8967	195.1667	199.5667	59674344.0
901	899	2020-12-07	199.0	216.4833	198.3333	216.4133	116487387.0
902	900	2020-12-08	218.2533	223.0	204.93	215.4	132180669.0
903	901	2020-12-09	215.3967	219.64	196.0	197.0067	137626977.0
904	902	2020-12-10	199.0333	212.0367	188.78	208.3	139451475.0
905	903	2020-12-11	205.4333	208.0	198.9333	202.5467	95785260.0
906	904	2020-12-14	203.3333	214.25	203.3333	212.0	110166885.0
907	905	2020-12-15	213.1	216.0667	207.9333	209.1333	97244397.0
908	906	2020-12-16	211.6667	211.6667	201.6667	206.8667	87571866.0
909	907	2020-12-17	206.9	219.6067	205.8333	216.0	117472365.0
910	908	2020-12-18	217.1	231.6667	209.5667	225.6667	453121770.0
911	909	2020-12-21	218.3333	231.6667	215.2033	216.6	115350915.0
912	910	2020-12-22	217.45	219.5	204.7433	211.4433	104906727.0
913	911	2020-12-23	212.55	217.1667	207.5233	214.1667	67952889.0
914	912	2020-12-24	214.1667	222.03	213.6667	220.0	46317783.0
915	913	2020-12-28	220.6667	227.1333	219.9	220.0	66460887.0
916	914	2020-12-29	221.6667	223.3	218.3333	221.7967	46040676.0
917	915	2020-12-30	221.7933	232.2	221.3333	231.1333	89297991.0
918	916	2020-12-31	231.1667	239.5733	230.1633	234.8333	103795989.0
919	917	2021-01-04	236.3333	248.1633	236.3333	244.5333	100289490.0
920	918	2021-01-05	243.3767	251.4667	239.7333	250.9667	63907479.0
921	919	2021-01-06	249.3333	258.0	248.8867	254.5333	92182257.0
922	920	2021-01-07	256.3333	278.24	255.7333	276.5	102648621.0
923	921	2021-01-08	281.6667	294.9633	279.4633	289.1667	150111201.0
924	922	2021-01-11	288.7933	290.1667	267.8733	272.8333	115961742.0
925	923	2021-01-12	274.0	289.3333	274.0	284.0	94456524.0
926	924	2021-01-13	285.0	287.0	277.3333	281.0333	66342027.0
927	925	2021-01-14	280.0	287.6667	279.22	282.65	63056748.0
928	926	2021-01-15	283.23	286.6333	273.0333	274.59	78848139.0
929	927	2021-01-19	279.0	283.3333	277.6667	281.0833	46853928.0
930	928	2021-01-20	280.9967	286.7267	279.0933	283.9567	49166334.0
931	929	2021-01-21	286.0	286.33	280.3333	280.6633	38889873.0
932	930	2021-01-22	280.2733	282.6667	276.2067	282.5	37781574.0
933	931	2021-01-25	283.9633	300.1333	279.6067	291.5	76459485.0
934	932	2021-01-26	293.16	298.6333	290.5333	295.97	44113677.0
935	933	2021-01-27	296.11	297.17	266.1433	273.4633	44969781.0
936	934	2021-01-28	272.8333	282.6667	264.6667	276.4833	43576764.0
937	935	2021-01-29	274.55	280.8033	260.0333	262.6333	59973315.0
938	936	2021-02-01	270.6967	280.6667	265.1867	280.0	44447226.0
939	937	2021-02-02	281.6667	293.4067	277.3333	292.6667	42602496.0
940	938	2021-02-03	292.6667	293.2133	283.3333	283.6667	32335680.0
941	939	2021-02-04	286.2333	286.7433	277.8067	282.1667	28538979.0
942	940	2021-02-05	283.6133	288.2567	279.6567	284.4967	32859015.0
943	941	2021-02-08	285.73	292.6267	280.18	286.2067	36266742.0
944	942	2021-02-09	287.7933	287.8067	280.6667	281.83	25635285.0
945	943	2021-02-10	283.3333	283.6267	266.6733	269.9633	64580658.0
946	944	2021-02-11	272.82	276.6267	267.2633	270.3333	38372664.0
947	945	2021-02-12	269.8767	272.8333	261.7767	272.5167	40260147.0
948	946	2021-02-16	273.6667	275.0	263.7333	263.8067	34891947.0
949	947	2021-02-17	263.3333	266.6133	254.0033	264.55	45436740.0
950	948	2021-02-18	263.57	264.8967	258.6667	261.0333	32746779.0
951	949	2021-02-19	260.9267	267.5567	259.1233	260.8333	33005790.0
952	950	2021-02-22	254.5	256.1667	236.3333	236.87	66209229.0
953	951	2021-02-23	231.7333	240.0	206.3333	238.8333	120777558.0
954	952	2021-02-24	240.0	248.3333	231.39	246.0667	69555915.0
955	953	2021-02-25	247.1667	247.34	218.3333	222.6667	69715503.0
956	954	2021-02-26	226.0067	235.5667	219.8367	223.6	77062926.0
957	955	2021-03-01	230.8367	241.8133	228.35	241.75	48766533.0
958	956	2021-03-02	238.8333	241.1167	228.3333	229.5967	40553202.0
959	957	2021-03-03	233.0	234.1667	216.3733	217.9767	52144758.0
960	958	2021-03-04	218.27	222.8167	200.0	200.0333	120709596.0
961	959	2021-03-05	203.5	210.74	179.83	198.75	166008762.0
962	960	2021-03-08	194.4	206.71	184.6667	189.0	99075645.0
963	961	2021-03-09	193.72	231.3	192.3333	229.7367	126304164.0
964	962	2021-03-10	230.5233	239.2833	218.6067	221.52	115159767.0
965	963	2021-03-11	229.0	235.2633	225.7267	232.8333	66966033.0
966	964	2021-03-12	225.0	232.0	222.0433	230.9967	60956052.0
967	965	2021-03-15	229.9667	237.7267	228.0133	234.0	55377972.0
968	966	2021-03-16	236.9233	237.0	223.6667	224.7	59068035.0
969	967	2021-03-17	224.8667	234.5767	216.67	233.2467	77101338.0
970	968	2021-03-18	229.2567	230.93	216.8333	216.8533	59758062.0
971	969	2021-03-19	216.6667	222.8333	208.2067	217.4	81737448.0
972	970	2021-03-22	220.6667	233.2067	218.29	223.1167	75553839.0
973	971	2021-03-23	223.0	227.2	219.17	221.0	53724156.0
974	972	2021-03-24	221.3333	225.3333	210.0	211.3	63886878.0
975	973	2021-03-25	211.3667	215.1667	201.48	214.2	75643422.0
976	974	2021-03-26	214.0167	217.0767	200.0	207.1	59529975.0
977	975	2021-03-29	203.15	207.36	198.6733	202.6	48334989.0
978	976	2021-03-30	202.0	213.3333	197.0033	213.0033	77555175.0
979	977	2021-03-31	211.5667	224.0	209.1667	221.1033	64970841.0
980	978	2021-04-01	225.1833	230.81	219.3333	219.3333	68217258.0
981	979	2021-04-05	233.3333	238.9	228.2333	230.9	82286721.0
982	980	2021-04-06	230.1667	232.1833	227.1233	230.8333	57601257.0
983	981	2021-04-07	230.9567	231.1167	222.6133	224.1333	53050818.0
984	982	2021-04-08	226.33	229.85	223.88	228.9233	48333639.0
985	983	2021-04-09	228.2433	229.1667	223.1433	225.6667	39606963.0
986	984	2021-04-12	228.5667	234.9333	226.2367	233.8367	54284880.0
987	985	2021-04-13	234.6667	254.5	234.5767	252.5667	86973186.0
988	986	2021-04-14	254.9067	262.23	242.6767	244.2933	93136587.0
989	987	2021-04-15	248.3333	249.1133	240.4367	246.0833	53544411.0
990	988	2021-04-16	245.8767	249.8033	241.5333	246.4167	53036541.0
991	989	2021-04-19	244.6667	247.21	230.6	240.5333	75574374.0
992	990	2021-04-20	240.07	245.75	233.9	237.4633	70814043.0
993	991	2021-04-21	237.2067	248.28	232.6667	246.8667	58436706.0
994	992	2021-04-22	247.24	251.2567	237.6667	239.5	68573160.0
995	993	2021-04-23	239.04	245.7867	237.51	243.3667	55616598.0
996	994	2021-04-26	244.6667	249.7667	238.39	239.9533	56943357.0
997	995	2021-04-27	240.0	241.9467	233.63	233.86	54962673.0
998	996	2021-04-28	233.3333	236.1667	230.5133	231.5	40961961.0
999	997	2021-04-29	233.84	234.6	222.8667	223.6267	53380290.0
1000	998	2021-04-30	224.3367	238.49	221.0467	236.6667	76883430.0
1001	999	2021-05-03	236.0067	236.21	226.8333	227.1	51935973.0
1002	1000	2021-05-04	227.0633	229.5	219.2333	225.1	55854111.0
1003	1001	2021-05-05	225.7667	228.4333	222.1667	222.17	42513225.0
1004	1002	2021-05-06	224.4567	230.0767	216.6667	221.6667	54950481.0
1005	1003	2021-05-07	222.1667	227.84	218.5433	223.1667	45285756.0
1006	1004	2021-05-10	223.0	223.3333	206.7033	206.7033	59311011.0
1007	1005	2021-05-11	206.67	209.0333	192.6667	205.25	89671815.0
1008	1006	2021-05-12	206.1	206.8033	193.3333	194.1667	64890921.0
1009	1007	2021-05-13	193.6667	202.1533	186.6667	191.1667	83126715.0
1010	1008	2021-05-14	193.67	199.6267	190.1533	199.3333	65228229.0
1011	1009	2021-05-17	196.58	197.6667	187.0667	190.6467	63467550.0
1012	1010	2021-05-18	193.0467	198.75	187.7933	190.3333	75257196.0
1013	1011	2021-05-19	188.56	189.2833	181.6667	186.0033	77524299.0
1014	1012	2021-05-20	187.6667	196.3333	186.6333	196.3	64313097.0
1015	1013	2021-05-21	196.7667	201.57	192.7933	192.8333	49913517.0
1016	1014	2021-05-24	195.0333	204.8267	191.2167	202.5	72762678.0
1017	1015	2021-05-25	203.5	204.6633	198.57	202.4267	57594786.0
1018	1016	2021-05-26	203.0	208.7233	200.5	206.3367	59423178.0
1019	1017	2021-05-27	205.5433	210.3767	204.47	209.7433	53587350.0
1020	1018	2021-05-28	210.0	211.8633	207.46	208.1667	45708411.0
1021	1019	2021-06-01	208.73	211.2667	206.85	207.2333	35538018.0
1022	1020	2021-06-02	206.9967	207.9667	199.7133	200.6733	43231854.0
1023	1021	2021-06-03	200.3367	201.5167	190.0	190.7167	57641328.0
1024	1022	2021-06-04	191.9333	200.2033	190.4667	200.0	47932023.0
1025	1023	2021-06-07	199.4967	203.3333	194.2933	200.0	43852587.0
1026	1024	2021-06-08	198.6833	209.0	198.5	200.4833	52664493.0
1027	1025	2021-06-09	201.24	203.93	199.0067	199.3333	34338024.0
1028	1026	2021-06-10	199.2733	205.53	197.3333	202.6667	49835202.0
1029	1027	2021-06-11	203.0	205.3333	200.5067	203.5	31935483.0
1030	1028	2021-06-14	203.9967	208.42	203.06	205.3333	41926515.0
1031	1029	2021-06-15	205.81	206.3367	198.6667	198.7667	36347325.0
1032	1030	2021-06-16	199.6267	202.8333	197.67	200.8333	44065245.0
1033	1031	2021-06-17	200.3033	207.1567	199.6567	205.53	44940105.0
1034	1032	2021-06-18	205.6367	209.45	203.5433	206.9833	50973756.0
1035	1033	2021-06-21	207.33	210.4633	202.96	207.0833	50577285.0
1036	1034	2021-06-22	206.1333	209.5233	205.1667	208.0167	39783501.0
1037	1035	2021-06-23	208.3333	221.5467	208.3333	221.0	63081165.0
1038	1036	2021-06-24	221.6667	232.54	219.4033	227.3333	95330490.0
1039	1037	2021-06-25	227.3333	231.27	222.6767	223.0	68989917.0
1040	1038	2021-06-28	222.9	231.5667	222.4333	228.8	43411218.0
1041	1039	2021-06-29	229.33	229.3333	225.2967	226.67	35486958.0
1042	1040	2021-06-30	227.0	230.9367	224.6667	226.4667	38338683.0
1043	1041	2021-07-01	227.1667	229.5733	224.2667	225.3	35654799.0
1044	1042	2021-07-02	225.3	233.3333	224.09	225.7	54561240.0
1045	1043	2021-07-06	225.4867	228.0	217.1333	218.7	41297160.0
1046	1044	2021-07-07	220.0	221.9	212.7733	214.6333	37118532.0
1047	1045	2021-07-08	210.0	218.3333	206.82	216.8667	44881728.0
1048	1046	2021-07-09	217.5967	220.0	214.8967	218.5933	34968744.0
1049	1047	2021-07-12	219.0	229.1667	218.9833	229.0033	51243600.0
1050	1048	2021-07-13	228.1333	231.58	220.5067	220.8	42033159.0
1051	1049	2021-07-14	223.3333	226.2033	217.6	218.2833	46162458.0
1052	1050	2021-07-15	219.0633	222.0467	212.6267	216.4	41483562.0
1053	1051	2021-07-16	217.5	218.92	213.66	214.0667	31873818.0
1054	1052	2021-07-19	213.6467	216.33	207.0967	215.9267	40264497.0
1055	1053	2021-07-20	216.6667	220.8	213.5	220.6667	29554182.0
1056	1054	2021-07-21	220.6667	221.62	216.7633	218.2333	26824704.0
1057	1055	2021-07-22	219.6333	220.7233	214.8667	216.1667	29336946.0
1058	1056	2021-07-23	217.3333	217.3367	212.4333	214.44	27217935.0
1059	1057	2021-07-26	215.2	226.1167	213.21	221.3867	50556135.0
1060	1058	2021-07-27	222.4967	224.7967	209.08	213.0033	64392234.0
1061	1059	2021-07-28	214.3	218.3233	213.1333	215.3333	29813055.0
1062	1060	2021-07-29	215.66	227.8967	215.66	222.9967	59894136.0
1063	1061	2021-07-30	221.8333	232.51	220.99	229.1933	55456236.0
1064	1062	2021-08-02	230.7333	242.3133	230.6667	238.33	65648568.0
1065	1063	2021-08-03	238.3333	240.8833	233.67	235.6667	42860139.0
1066	1064	2021-08-04	237.0	241.6333	235.5167	237.0	32493825.0
1067	1065	2021-08-05	237.6667	240.3167	236.94	238.2	24828657.0
1068	1066	2021-08-06	238.3367	239.0	232.2833	232.3333	28781466.0
1069	1067	2021-08-09	236.0	239.6767	234.9633	237.9	29672529.0
1070	1068	2021-08-10	238.1	238.8633	233.96	236.1667	26595642.0
1071	1069	2021-08-11	236.2167	238.3933	234.7367	235.8033	17842452.0
1072	1070	2021-08-12	235.3333	242.0033	233.1333	240.1133	34809909.0
1073	1071	2021-08-13	239.97	243.3	238.18	238.9067	32477205.0
1074	1072	2021-08-16	238.7267	238.7267	226.02	227.2333	42453582.0
1075	1073	2021-08-17	226.8	226.8	216.28	221.0	43246251.0
1076	1074	2021-08-18	223.0033	231.9233	222.7767	228.3333	39414696.0
1077	1075	2021-08-19	227.0	228.85	222.53	224.3333	27499356.0
1078	1076	2021-08-20	224.6667	230.71	223.6667	226.7667	27058611.0
1079	1077	2021-08-23	228.0	237.3767	226.9167	236.1	40378269.0
1080	1078	2021-08-24	236.8	238.4033	234.2133	235.4333	24506721.0
1081	1079	2021-08-25	235.5967	238.99	234.6667	237.0	24902058.0
1082	1080	2021-08-26	236.3367	238.4667	232.54	233.3	24901170.0
1083	1081	2021-08-27	235.0	238.3333	234.0333	237.4667	25801872.0
1084	1082	2021-08-30	238.0	245.7833	237.44	244.6667	35205261.0
1085	1083	2021-08-31	244.6667	246.78	242.1467	244.6667	41367243.0
1086	1084	2021-09-01	245.5667	247.33	243.3333	243.7333	23279241.0
1087	1085	2021-09-02	244.33	246.99	242.0033	244.4333	24648756.0
1088	1086	2021-09-03	245.7	245.8333	241.4	244.8333	29042418.0
1089	1087	2021-09-07	245.12	253.4	245.0	250.4367	38376276.0
1090	1088	2021-09-08	252.0	254.8167	246.9233	250.5167	37344477.0
1091	1089	2021-09-09	250.0	254.0333	249.0067	251.2833	27285180.0
1092	1090	2021-09-10	251.8533	254.2033	243.7233	244.1667	28766106.0
1093	1091	2021-09-13	245.4233	248.26	236.3933	247.6667	45762033.0
1094	1092	2021-09-14	246.3333	251.49	245.4067	248.5	35848818.0
1095	1093	2021-09-15	248.48	252.2867	246.12	251.93	30442302.0
1096	1094	2021-09-16	250.6667	252.97	249.2033	251.8333	26342049.0
1097	1095	2021-09-17	252.0033	253.68	250.0	253.04	59345472.0
1098	1096	2021-09-20	250.0	250.0	239.54	242.9867	44764014.0
1099	1097	2021-09-21	247.3333	248.2467	243.48	245.6667	31419141.0
1100	1098	2021-09-22	246.37	251.5333	246.3167	251.5333	28690833.0
1101	1099	2021-09-23	252.0133	253.2667	249.3067	250.9333	21861891.0
1102	1100	2021-09-24	250.0	258.3333	248.01	257.9167	41849742.0
1103	1101	2021-09-27	258.0	266.3333	256.1633	262.3267	56626173.0
1104	1102	2021-09-28	260.48	265.2133	255.3933	258.0	50707452.0
1105	1103	2021-09-29	261.6667	264.5	256.8933	259.9667	42686520.0
1106	1104	2021-09-30	261.6667	263.0467	258.0	258.3767	36607635.0
1107	1105	2021-10-01	256.6667	260.6667	254.53	258.3333	33948654.0
1108	1106	2021-10-04	261.6833	268.99	257.76	260.5	62392521.0
1109	1107	2021-10-05	261.1233	265.77	258.17	260.0	36630258.0
1110	1108	2021-10-06	257.1267	262.22	255.0533	261.2467	28747782.0
1111	1109	2021-10-07	262.75	268.3333	260.2633	263.3333	35731074.0
1112	1110	2021-10-08	264.5033	266.1133	260.3033	261.7	31890201.0
1113	1111	2021-10-11	261.92	267.08	261.0	264.2	27505347.0
1114	1112	2021-10-12	263.68	270.7733	263.32	268.5	40789215.0
1115	1113	2021-10-13	270.0067	271.8033	267.9	271.1667	27633120.0
1116	1114	2021-10-14	272.3867	273.4167	269.6833	273.2333	21017235.0
1117	1115	2021-10-15	273.3333	283.2633	272.09	283.0	37482756.0
1118	1116	2021-10-18	281.15	291.6767	280.3067	290.6667	46397166.0
1119	1117	2021-10-19	291.5667	293.3333	287.5033	287.5533	34256370.0
1120	1118	2021-10-20	286.7067	291.8	283.8633	283.9333	26102676.0
1121	1119	2021-10-21	285.53	300.0	283.4333	296.2933	63007014.0
1122	1120	2021-10-22	297.1667	303.4067	296.9867	303.0833	44809167.0
1123	1121	2021-10-25	304.66	348.34	303.3367	343.3333	120727032.0
1124	1122	2021-10-26	342.99	364.98	333.8133	337.9667	116972874.0
1125	1123	2021-10-27	340.0667	356.96	336.55	353.67	71864214.0
1126	1124	2021-10-28	353.6	362.9333	345.9533	360.0	51902868.0
1127	1125	2021-10-29	360.0	376.5833	357.7333	376.05	58173909.0
1128	1126	2021-11-01	377.4	408.2967	372.26	406.4	103645668.0
1129	1127	2021-11-02	397.0367	402.8633	375.1033	387.0	73600182.0
1130	1128	2021-11-03	388.5433	406.33	383.55	405.83	62335545.0
1131	1129	2021-11-04	407.7333	416.6667	405.6667	407.4	44871267.0
1132	1130	2021-11-05	407.41	413.29	402.6667	405.5	38407929.0
1133	1131	2021-11-08	383.6667	399.0	376.8333	383.3367	55734987.0
1134	1132	2021-11-09	388.2333	395.9267	337.1733	341.3333	99305115.0
1135	1133	2021-11-10	345.1667	366.3333	329.1033	365.3333	72635043.0
1136	1134	2021-11-11	364.5733	373.2433	351.56	353.3333	37079193.0
1137	1135	2021-11-12	355.11	357.3333	339.88	343.1667	40773651.0
1138	1136	2021-11-15	340.0	345.3367	326.2	334.0	55007415.0
1139	1137	2021-11-16	334.3333	353.0	332.0033	352.7333	45724431.0
1140	1138	2021-11-17	354.47	373.2133	351.8333	362.6667	54335913.0
1141	1139	2021-11-18	366.2567	371.6667	358.34	362.4167	38152728.0
1142	1140	2021-11-19	367.07	381.4133	363.3333	380.0	40460397.0
1143	1141	2021-11-22	382.8367	400.65	377.4767	387.02	61802889.0
1144	1142	2021-11-23	384.9233	393.5	354.2333	366.9333	66676008.0
1145	1143	2021-11-24	371.0833	377.59	354.0	372.5	40844445.0
1146	1144	2021-11-26	363.1667	369.5967	357.05	360.0	20116359.0
1147	1145	2021-11-29	368.3333	380.89	364.3367	380.6567	35464650.0
1148	1146	2021-11-30	375.9	389.3333	372.3333	381.67	49770600.0
1149	1147	2021-12-01	384.6633	390.9467	361.2567	365.9167	40769319.0
1150	1148	2021-12-02	369.79	371.9967	352.2167	357.9967	42563499.0
1151	1149	2021-12-03	359.9833	366.0	333.4033	336.0	52544382.0
1152	1150	2021-12-06	342.3267	343.4633	316.8333	336.6667	46148676.0
1153	1151	2021-12-07	345.1267	352.9333	336.3367	352.6633	35199075.0
1154	1152	2021-12-08	349.8333	357.46	344.3333	354.2433	24624063.0
1155	1153	2021-12-09	352.67	357.2133	332.3333	332.5167	36719553.0
1156	1154	2021-12-10	333.03	340.6	324.3333	337.5067	34100466.0
1157	1155	2021-12-13	339.6767	341.15	317.17	318.3333	42878616.0
1158	1156	2021-12-14	320.4233	322.9433	310.0	317.78	40971606.0
1159	1157	2021-12-15	318.4067	331.6333	309.4167	329.6667	42256527.0
1160	1158	2021-12-16	331.9233	334.6067	305.5	306.6	44465637.0
1161	1159	2021-12-17	306.4933	320.22	301.6667	310.5	59531019.0
1162	1160	2021-12-20	303.6667	307.23	297.81	301.0133	31028196.0
1163	1161	2021-12-21	304.3567	313.1667	295.3733	310.1333	40021422.0
1164	1162	2021-12-22	314.3333	338.5533	312.1333	334.3333	53675220.0
1165	1163	2021-12-23	336.4933	357.66	332.52	356.4333	53221719.0
1166	1164	2021-12-27	356.9333	372.3333	356.9033	364.0	39116811.0
1167	1165	2021-12-28	368.6033	373.0	359.4733	364.5	33759246.0
1168	1166	2021-12-29	367.6667	371.8733	354.7133	360.6667	33236880.0
1169	1167	2021-12-30	362.9967	365.1833	351.05	355.3333	26776320.0
1170	1168	2021-12-31	355.3333	360.6667	351.53	354.3	21442167.0
1171	1169	2022-01-03	369.9133	403.3333	368.6667	403.3333	59739450.0
1172	1170	2022-01-04	400.3267	403.4033	374.35	380.0	55300041.0
1173	1171	2022-01-05	377.3833	390.1133	357.9333	361.1667	45923958.0
1174	1172	2022-01-06	362.0	362.6667	340.1667	358.67	50920653.0
1175	1173	2022-01-07	355.57	367.0	336.6667	342.3	48486174.0
1176	1174	2022-01-10	341.0533	357.7833	326.6667	355.93	50742453.0
1177	1175	2022-01-11	356.2667	359.7533	346.2733	353.0	37721568.0
1178	1176	2022-01-12	352.9667	371.6133	352.6667	369.6667	47720787.0
1179	1177	2022-01-13	368.0867	371.8667	341.9633	341.9633	56243877.0
1180	1178	2022-01-14	346.7333	350.6667	332.53	348.6667	40407246.0
1181	1179	2022-01-18	344.0	356.93	338.6867	341.67	37357950.0
1182	1180	2022-01-19	341.57	351.5567	329.7	333.0	41641410.0
1183	1181	2022-01-20	337.0	347.22	327.4	329.9667	40021428.0
1184	1182	2022-01-21	331.9567	334.85	311.6667	312.0	54432708.0
1185	1183	2022-01-24	317.2233	317.45	283.8233	303.3333	83257308.0
1186	1184	2022-01-25	301.6667	317.0	298.1067	307.28	47386206.0
1187	1185	2022-01-26	313.4	329.23	293.29	309.9667	59069976.0
1188	1186	2022-01-27	310.4333	316.46	273.5967	279.0	78316839.0
1189	1187	2022-01-28	279.3033	285.8333	264.0033	284.0	73422666.0
1190	1188	2022-01-31	286.8633	313.3333	283.7	312.6667	60666141.0
1191	1189	2022-02-01	315.01	315.6667	301.6667	312.8333	40608771.0
1192	1190	2022-02-02	313.3333	315.0	293.5333	293.6667	37054980.0
1193	1191	2022-02-03	296.6733	312.3333	291.76	302.6	45404325.0
1194	1192	2022-02-04	302.7033	312.1667	293.7233	308.6667	41669502.0
1195	1193	2022-02-07	308.5967	315.9233	300.9	303.17	34018512.0
1196	1194	2022-02-08	303.6667	308.7633	298.2667	308.0	28583517.0
1197	1195	2022-02-09	309.3367	315.4233	306.6667	310.0	30368949.0
1198	1196	2022-02-10	309.48	314.6033	298.9	300.0667	37176897.0
1199	1197	2022-02-11	299.9967	305.32	283.5667	285.6667	44144829.0
1200	1198	2022-02-14	281.3333	299.6267	277.8867	293.3333	38758287.0
1201	1199	2022-02-15	299.33	307.6667	297.79	306.0	32850735.0
1202	1200	2022-02-16	306.0	309.4967	300.4033	306.2667	28010172.0
1203	1201	2022-02-17	304.6667	307.03	290.33	290.4033	30422382.0
1204	1202	2022-02-18	294.7067	296.0633	279.2033	284.0	40040778.0
1205	1203	2022-02-22	276.5133	285.58	267.0333	277.0	47556666.0
1206	1204	2022-02-23	280.0	281.5967	249.3333	249.3333	53536245.0
1207	1205	2022-02-24	241.2133	267.6667	230.54	263.8333	81729354.0
1208	1206	2022-02-25	266.0633	275.5	260.8	270.3667	43164210.0
1209	1207	2022-02-28	263.49	292.2867	262.33	290.8867	59203599.0
1210	1208	2022-03-01	289.3333	296.6267	283.6667	288.1967	43701348.0
1211	1209	2022-03-02	286.6667	295.4933	281.4233	290.2	41124426.0
1212	1210	2022-03-03	290.0	295.4933	272.8333	273.1833	34345506.0
1213	1211	2022-03-04	277.0667	285.2167	275.0533	281.3333	39490536.0
1214	1212	2022-03-07	276.0	288.7133	264.4067	266.6633	41203665.0
1215	1213	2022-03-08	268.3333	283.33	260.7233	275.5833	47495559.0
1216	1214	2022-03-09	278.7133	288.2133	274.8	285.3333	34494873.0
1217	1215	2022-03-10	283.3333	284.8167	270.12	277.33	33274095.0
1218	1216	2022-03-11	279.6667	285.3333	264.12	264.6433	37045917.0
1219	1217	2022-03-14	265.1167	267.69	252.0133	259.8333	39402378.0
1220	1218	2022-03-15	256.0667	268.5233	251.6667	267.2833	37676769.0
1221	1219	2022-03-16	268.6667	282.6667	267.2967	279.6667	46220172.0
1222	1220	2022-03-17	281.0	291.6667	275.2367	288.5	37029492.0
1223	1221	2022-03-18	288.0267	302.6167	287.5033	302.5433	61952121.0
1224	1222	2022-03-21	302.3333	314.2833	299.2233	306.09	46753863.0
1225	1223	2022-03-22	306.2967	332.62	306.2967	330.7433	62365338.0
1226	1224	2022-03-23	331.0	346.9	325.37	332.85	68725848.0
1227	1225	2022-03-24	334.34	341.4967	329.6	336.5067	39163167.0
1228	1226	2022-03-25	337.3333	340.6	332.44	337.05	36286704.0
1229	1227	2022-03-28	335.3333	365.96	334.0733	365.2667	56465760.0
1230	1228	2022-03-29	366.6133	374.8667	357.7033	364.6867	39172281.0
1231	1229	2022-03-30	364.3233	371.3167	361.3333	365.2933	33436668.0
1232	1230	2022-03-31	367.1933	368.3333	358.3333	358.5	26907888.0
1233	1231	2022-04-01	360.0333	364.9167	355.5467	363.6667	29717751.0
1234	1232	2022-04-04	364.3333	383.3033	357.51	380.0	46320690.0
1235	1233	2022-04-05	380.5367	384.29	361.45	362.6667	43596441.0
1236	1234	2022-04-06	362.0	364.6633	342.5667	347.6667	50559519.0
1237	1235	2022-04-07	351.8133	358.8633	340.5133	355.5	44438853.0
1238	1236	2022-04-08	357.67	359.05	340.3433	340.6667	30800952.0
1239	1237	2022-04-11	336.51	337.0	320.6667	320.6667	32727522.0
1240	1238	2022-04-12	322.7767	340.4	320.9667	330.5933	38553336.0
1241	1239	2022-04-13	333.2267	342.08	324.3633	341.0	31495641.0
1242	1240	2022-04-14	342.0667	343.3433	327.3967	329.8167	32337318.0
1243	1241	2022-04-18	329.0833	338.3067	324.47	337.6733	28905387.0
1244	1242	2022-04-19	336.06	344.98	331.7733	339.3333	27618669.0
1245	1243	2022-04-20	338.4133	348.9967	324.4967	343.7267	37622106.0
1246	1244	2022-04-21	343.87	364.0733	332.1367	337.1333	57751845.0
1247	1245	2022-04-22	337.1333	344.95	331.3333	333.4333	37934373.0
1248	1246	2022-04-25	333.4	336.2067	320.3333	332.7667	37647819.0
1249	1247	2022-04-26	330.0	334.3333	287.1667	291.67	74006871.0
1250	1248	2022-04-27	298.3333	306.0	292.4533	298.6667	38960505.0
1251	1249	2022-04-28	300.4967	305.0	273.9	284.8333	67646268.0
1252	1250	2022-04-29	299.6667	311.4667	289.3333	292.5	48944871.0
1253	1251	2022-05-02	296.1567	303.25	281.3333	302.3333	42804726.0
1254	1252	2022-05-03	301.0067	308.0267	296.1967	302.3333	37183326.0
1255	1253	2022-05-04	302.3333	318.5	295.0933	316.02	49005195.0
1256	1254	2022-05-05	314.3	316.91	285.9	292.6667	52158030.0
1257	1255	2022-05-06	291.9667	296.6267	281.0333	288.0	41014902.0
1258	1256	2022-05-09	284.4133	284.4133	260.3833	262.2333	49423431.0
1259	1257	2022-05-10	269.3333	275.12	258.0833	265.9167	48430737.0
1260	1258	2022-05-11	271.0133	272.6667	242.4	244.7	53134143.0
1261	1259	2022-05-12	243.8633	253.22	226.6667	247.0	85963638.0
1262	1260	2022-05-13	249.6667	262.45	249.6667	258.5667	55949757.0
1263	1261	2022-05-16	255.0	258.09	239.6933	240.74	52901019.0
1264	1262	2022-05-17	248.49	254.8267	242.95	253.6833	47844489.0
1265	1263	2022-05-18	250.54	253.5	233.3333	233.3333	52252599.0
1266	1264	2022-05-19	232.9367	244.6667	229.8333	238.3333	55037787.0
1267	1265	2022-05-20	242.5967	243.52	211.0	221.8333	85888587.0
1268	1266	2022-05-23	227.5267	228.0	212.6867	219.0	51265281.0
1269	1267	2022-05-24	217.8867	219.6667	206.8567	211.3333	52180665.0
1270	1268	2022-05-25	212.2567	223.1067	205.81	218.4333	58653768.0
1271	1269	2022-05-26	221.76	239.5567	217.8867	237.6667	66064707.0
1272	1270	2022-05-27	236.93	255.9667	235.81	255.0833	56435403.0
1273	1271	2022-05-31	253.9067	259.6	244.7433	253.23	64379274.0
1274	1272	2022-06-01	253.2533	257.3267	243.64	244.6667	47765442.0
1275	1273	2022-06-02	248.4833	264.21	242.0667	261.0667	59789013.0
1276	1274	2022-06-03	251.3333	260.3333	233.3333	233.43	70047213.0
1277	1275	2022-06-06	241.6667	245.0	234.35	237.8367	52758504.0
1278	1276	2022-06-07	236.7667	239.9967	230.0933	238.3333	46067151.0
1279	1277	2022-06-08	237.6	249.9633	237.6	242.7667	47875032.0
1280	1278	2022-06-09	248.1567	255.5467	239.3267	239.5033	60465090.0
1281	1279	2022-06-10	241.3333	244.1833	227.9133	236.4167	60624126.0
1282	1280	2022-06-13	229.63	232.33	214.2167	214.4333	61920003.0
1283	1281	2022-06-14	221.0	226.33	211.7367	223.1167	63877368.0
1284	1282	2022-06-15	222.6667	235.6633	218.15	235.4133	76913121.0
1285	1283	2022-06-16	227.64	231.9967	208.6933	211.8333	65683083.0
1286	1284	2022-06-17	215.3333	220.97	211.48	216.1	61196430.0
1287	1285	2022-06-21	222.3333	243.58	219.6833	237.5167	79742895.0
1288	1286	2022-06-22	229.8633	246.8233	228.3733	234.1833	67988037.0
1289	1287	2022-06-23	234.3333	241.1667	228.6367	234.2333	69978438.0
1290	1288	2022-06-24	238.25	246.0667	235.5533	245.4667	62441367.0
1291	1289	2022-06-27	248.9433	252.07	242.5633	245.27	56900979.0
1292	1290	2022-06-28	245.3333	249.97	231.0067	232.3	58576794.0
1293	1291	2022-06-29	232.3333	233.3333	222.2733	227.4667	53105913.0
1294	1292	2022-06-30	223.3	229.4567	218.8633	224.3333	61716366.0
1295	1293	2022-07-01	222.0	230.23	220.8367	226.4867	48110886.0
1296	1294	2022-07-05	228.3	233.9933	216.1667	232.9733	54336840.0
1297	1295	2022-07-06	232.9333	234.5633	227.1867	231.6667	45489657.0
1298	1296	2022-07-07	233.6333	245.3633	232.21	243.6667	52164897.0
1299	1297	2022-07-08	242.7667	259.3333	240.73	256.4667	66933489.0
1300	1298	2022-07-11	250.97	254.6	233.6267	234.0	61863519.0
1301	1299	2022-07-12	231.8467	239.7733	228.3667	232.1	56026785.0
1302	1300	2022-07-13	232.9	242.06	223.9033	234.6833	62291388.0
1303	1301	2022-07-14	236.0467	239.48	229.3333	239.48	50364726.0
1304	1302	2022-07-15	237.3333	243.6233	236.4667	239.6633	40794570.0
1305	1303	2022-07-18	244.0033	250.5167	239.6033	241.3367	52663089.0
1306	1304	2022-07-19	242.1333	247.8967	236.9767	247.1467	51763212.0
1307	1305	2022-07-20	247.0633	259.3333	243.48	251.1	54030141.0
1308	1306	2022-07-21	251.87	273.2667	249.3333	269.75	86439174.0
1309	1307	2022-07-22	269.2767	280.7867	268.6733	271.6667	60837000.0
1310	1308	2022-07-25	272.3167	276.5433	266.67	266.8333	39659769.0
1311	1309	2022-07-26	267.0967	268.0	256.2633	262.3333	42541404.0
1312	1310	2022-07-27	263.3333	275.9267	258.86	273.58	55620006.0
1313	1311	2022-07-28	273.3333	284.5633	271.6667	284.3333	53337165.0
1314	1312	2022-07-29	284.1767	298.32	279.1	296.6	58007934.0
1315	1313	2022-08-01	296.6667	311.88	293.3333	298.0	71199081.0
1316	1314	2022-08-02	294.1133	307.8333	291.46	301.3333	59609352.0
1317	1315	2022-08-03	301.3667	309.55	301.15	307.7467	49034241.0
1318	1316	2022-08-04	308.8467	313.6067	305.0	309.1667	44030208.0
1319	1317	2022-08-05	312.2233	312.2233	285.5433	287.3333	67475064.0
1320	1318	2022-08-08	294.3333	305.19	289.0833	292.8	59549943.0
1321	1319	2022-08-09	295.2467	295.7233	279.3533	283.8	52285851.0
1322	1320	2022-08-10	286.2033	297.9867	283.3333	293.3333	57884541.0
1323	1321	2022-08-11	295.1367	298.2367	285.8333	288.1	43055865.0
1324	1322	2022-08-12	290.3333	301.5667	285.0333	301.3333	49332492.0
1325	1323	2022-08-15	298.39	313.1333	297.7367	309.6667	54710223.0
1326	1324	2022-08-16	308.5233	314.6667	302.8833	306.4	55540302.0
1327	1325	2022-08-17	306.0	309.6567	300.0333	303.0	43278504.0
1328	1326	2022-08-18	303.0267	307.5033	301.8533	303.1033	28342434.0
1329	1327	2022-08-19	301.9767	303.63	292.5	295.2667	37094298.0
1330	1328	2022-08-22	291.6667	294.8333	286.2967	290.5833	33285654.0
1331	1329	2022-08-23	290.0	298.8267	287.9233	296.5333	39575148.0
1332	1330	2022-08-24	295.76	308.94	295.5	306.6	11374931.0
1333	1331	2022-08-25	307.95	307.95	291.6	295.7	37975857.0
1334	1332	2022-08-26	296.77	302.0	284.3	284.5	41690512.0
1335	1333	2022-08-29	281.91	288.09	280.0	285.7	31229778.0
1336	1334	2022-08-30	289.38	292.5	272.65	278.12	36111921.0
1337	1335	2022-08-31	279.44	281.25	271.81	272.01	36997072.0
1338	1336	2022-09-01	271.57	280.34	266.15	279.7	39657641.0
1339	1337	2022-09-02	279.1	282.57	269.08	269.3	36972502.0
1340	1338	2022-09-06	276.14	276.14	265.74	273.81	39823707.0
1341	1339	2022-09-07	274.75	283.95	272.21	283.45	36023268.0
1342	1340	2022-09-08	282.87	290.0	279.78	290.0	40320418.0
1343	1341	2022-09-09	291.82	299.95	289.98	298.4	40244272.0
1344	1342	2022-09-12	300.0	305.49	298.01	304.65	35331535.0
1345	1343	2022-09-13	305.04	307.0	290.4	291.6	47611133.0
1346	1344	2022-09-14	292.6	306.0	289.3	304.25	51667238.0
1347	1345	2022-09-15	304.53	309.12	299.5	300.19	48241149.0
1348	1346	2022-09-16	299.65	304.01	295.6	303.9	70185787.0
1349	1347	2022-09-19	301.23	309.84	297.8	309.44	44466573.0
1350	1348	2022-09-20	308.4	313.33	305.58	307.4	46760937.0
1351	1349	2022-09-21	306.21	313.8	299.0	299.3	46208549.0
1352	1350	2022-09-22	301.03	304.5	285.82	288.02	50406357.0
1353	1351	2022-09-23	287.78	288.03	272.82	275.75	44530343.0
1354	1352	2022-09-26	275.33	284.09	269.8	276.4	40779663.0
1355	1353	2022-09-27	282.78	288.67	276.7	287.1	45446685.0
1356	1354	2022-09-28	281.45	289.0	274.77	286.3	40051777.0
1357	1355	2022-09-29	283.0	288.53	265.81	269.21	56781305.0
1358	1356	2022-09-30	273.8	275.57	262.47	266.05	49037220.0
1359	1357	2022-10-03	256.68	260.0	241.01	243.7	72670646.0
1360	1358	2022-10-04	249.43	257.5	242.01	247.7	82343604.0
1361	1359	2022-10-05	247.24	248.09	233.27	240.99	65285626.0
1362	1360	2022-10-06	241.8	244.58	235.35	236.7	51843790.0
1363	1361	2022-10-07	237.83	239.7	221.75	223.8	62463602.0
1364	1362	2022-10-10	223.46	226.99	218.0	223.0	51669555.0
1365	1363	2022-10-11	221.36	225.75	215.0	215.2	59920745.0
1366	1364	2022-10-12	218.4	219.69	211.51	216.8	51834612.0
1367	1365	2022-10-13	216.43	222.99	206.22	220.51	70560950.0
1368	1366	2022-10-14	223.4	226.26	203.5	204.43	72262028.0
1369	1367	2022-10-17	210.32	222.87	204.99	222.75	64099875.0
1370	1368	2022-10-18	225.9	229.82	217.25	224.25	61738061.0
1371	1369	2022-10-19	222.09	228.29	206.23	208.16	50898030.0
1372	1370	2022-10-20	209.74	215.55	202.0	206.6	92683950.0
1373	1371	2022-10-21	206.08	215.0	203.0	214.55	58617759.0
1374	1372	2022-10-24	213.4	216.66	198.58	208.8	78968509.0
1375	1373	2022-10-25	209.5	224.35	208.0	217.12	79670683.0
1376	1374	2022-10-26	219.56	230.6	218.2	226.5	68562598.0
1377	1375	2022-10-27	226.5	233.81	217.55	223.38	49680215.0
1378	1376	2022-10-28	221.0	228.86	215.0	228.35	56109870.0
1379	1377	2022-10-31	228.79	229.85	221.94	227.59	49891734.0
1380	1378	2022-11-01	229.19	237.4	226.51	227.0	49775576.0
1381	1379	2022-11-02	229.0	229.37	213.44	215.87	49853305.0
1382	1380	2022-11-03	216.74	221.2	210.14	214.48	44646949.0
1383	1381	2022-11-04	220.79	223.8	203.08	209.05	80308864.0
1384	1382	2022-11-07	210.6	210.6	196.5	197.3	73397622.0
1385	1383	2022-11-08	198.58	198.93	186.75	190.0	105514188.0
1386	1384	2022-11-09	194.0	195.89	175.51	176.5	102644299.0
1387	1385	2022-11-10	178.69	193.64	172.01	191.47	110460759.0
1388	1386	2022-11-11	194.48	196.52	182.59	195.65	95853553.0
1389	1387	2022-11-14	195.04	195.95	186.34	191.25	77319752.0
1390	1388	2022-11-15	194.53	200.83	191.42	193.3	74960504.0
1391	1389	2022-11-16	196.22	196.67	184.05	187.8	54096082.0
1392	1390	2022-11-17	189.18	189.18	180.9	183.62	52118517.0
1393	1391	2022-11-18	183.0	185.83	176.55	179.3	61891438.0
1394	1392	2022-11-21	178.6	179.66	167.54	167.83	73810772.0
1395	1393	2022-11-22	167.67	171.35	165.38	170.42	64763513.0
1396	1394	2022-11-23	173.11	184.88	170.51	184.8	90934248.0
1397	1395	2022-11-25	186.07	188.5	180.63	182.89	41660711.0
1398	1396	2022-11-28	181.59	188.5	178.0	183.9	78408629.0
1399	1397	2022-11-29	185.11	186.88	178.75	180.4	68205280.0
1400	1398	2022-11-30	182.42	196.6	180.63	195.9	92743086.0
1401	1399	2022-12-01	194.24	198.92	191.8	193.93	65844119.0
1402	1400	2022-12-02	194.07	196.9	189.55	194.2	60902399.0
1403	1401	2022-12-05	192.95	194.3	180.55	182.55	75912778.0
1404	1402	2022-12-06	182.89	183.82	175.33	179.05	76040783.0
1405	1403	2022-12-07	179.33	179.69	172.21	173.42	69718106.0
1406	1404	2022-12-08	174.14	175.7	169.06	173.45	80762690.0
1407	1405	2022-12-09	174.92	182.5	172.3	178.5	88081017.0
1408	1406	2022-12-12	178.45	179.56	167.52	168.02	90494485.0
1409	1407	2022-12-13	169.66	179.14	156.91	161.3	135812432.0
1410	1408	2022-12-14	161.75	162.25	155.31	156.9	113815160.0
1411	1409	2022-12-15	155.75	160.93	151.33	158.72	101035229.0
1412	1410	2022-12-16	156.46	160.99	149.0	149.06	113741284.0
1413	1411	2022-12-19	156.57	158.2	145.82	150.53	118190710.0
1414	1412	2022-12-20	148.0	151.57	137.37	139.07	131775303.0
1415	1413	2022-12-21	141.0	141.5	135.91	138.37	123736453.0
1416	1414	2022-12-22	138.5	139.48	122.26	126.85	177342265.0
1417	1415	2022-12-23	127.07	128.62	121.02	122.2	141626063.0
1418	1416	2022-12-27	123.88	125.0	106.6	106.69	175910731.0
1419	1417	2022-12-28	107.84	116.27	104.22	114.0	186100201.0
1420	1418	2022-12-29	115.0	123.57	114.47	122.84	189503721.0
1421	1419	2022-12-30	122.46	124.48	118.51	123.5	136672797.0
1422	1420	2023-01-03	120.02	121.9	104.64	107.0	191557167.0
1423	1421	2023-01-04	108.88	114.59	107.28	113.66	153862552.0
1424	1422	2023-01-05	112.5	114.87	107.16	110.35	133687246.0
1425	1423	2023-01-06	107.69	114.39	101.2	113.68	184006970.0
1426	1424	2023-01-09	114.03	123.52	113.75	119.55	162885492.0
1427	1425	2023-01-10	120.6	122.76	115.0	118.66	144503095.0
1428	1426	2023-01-11	118.63	125.95	118.23	123.19	158558924.0
1429	1427	2023-01-12	123.22	124.6	117.0	123.0	145833294.0
1430	1428	2023-01-13	118.0	123.0	115.6	122.03	157396482.0
1431	1429	2023-01-17	122.0	132.3	120.6	131.3	160937377.0
1432	1430	2023-01-18	132.16	137.5	126.6	126.72	169078250.0
1433	1431	2023-01-19	127.47	129.99	124.3	128.36	152223302.0
1434	1432	2023-01-20	128.36	133.85	127.34	133.85	123571951.0
1435	1433	2023-01-23	133.87	145.39	133.5	144.8	177044569.0
1436	1434	2023-01-24	146.0	146.5	140.64	140.97	140230986.0
1437	1435	2023-01-25	142.47	153.0	138.07	152.35	166419849.0
1438	1436	2023-01-26	153.43	161.42	152.35	158.95	200431932.0
1439	1437	2023-01-27	159.89	180.68	158.0	178.99	263157488.0
1440	1438	2023-01-30	178.5	180.0	165.77	165.77	196790466.0
1441	1439	2023-01-31	165.89	174.3	162.78	171.82	172099948.0
1442	1440	2023-02-01	173.22	184.84	169.97	184.33	187082506.0
1443	1441	2023-02-02	185.11	196.76	182.61	184.06	186940474.0
1444	1442	2023-02-03	183.47	199.0	182.0	192.77	199115506.0
1445	1443	2023-02-06	192.91	198.17	189.1	195.14	161365866.0
1446	1444	2023-02-07	195.38	197.8	189.55	196.19	162102866.0
1447	1445	2023-02-08	196.2	203.0	194.31	202.49	155395535.0
1448	1446	2023-02-09	205.0	214.0	201.29	204.0	181049895.0
1449	1447	2023-02-10	206.01	206.73	192.92	194.58	172846466.0
1450	1448	2023-02-13	194.54	199.5	187.61	195.62	147807152.0
1451	1449	2023-02-14	195.5	212.0	189.44	211.5	185629204.0
1452	1450	2023-02-15	209.0	216.21	206.11	215.91	152835862.0
1453	1451	2023-02-16	216.6	217.82	196.74	198.23	195125412.0
1454	1452	2023-02-17	199.0	209.77	197.5	209.0	183119234.0
1455	1453	2023-02-21	205.95	209.71	195.8	197.35	151695722.0
1456	1454	2023-02-22	198.94	203.0	191.83	202.4	167116119.0
1457	1455	2023-02-23	203.45	205.13	196.33	200.43	126002008.0
1458	1456	2023-02-24	198.1	201.33	192.8	196.48	121759004.0
1459	1457	2023-02-27	198.0	209.42	195.68	209.09	135811509.0
1460	1458	2023-02-28	208.08	212.6	203.75	204.7	129887964.0
1461	1459	2023-03-01	207.66	209.05	189.0	191.3	135485305.0
1462	1460	2023-03-02	191.4	193.75	185.42	190.85	154029003.0
1463	1461	2023-03-03	191.96	200.48	190.8	198.3	132018423.0
1464	1462	2023-03-06	198.45	199.6	192.3	193.03	111186290.0
1465	1463	2023-03-07	194.11	194.68	186.1	188.12	127160413.0
1466	1464	2023-03-08	187.45	188.2	180.0	180.62	130599496.0
1467	1465	2023-03-09	179.28	185.18	169.65	169.9	142783264.0
1468	1466	2023-03-10	171.84	178.29	168.44	174.47	163214327.0
1469	1467	2023-03-13	178.0	179.25	164.0	174.4	141125454.0
1470	1468	2023-03-14	174.72	184.49	173.8	184.15	124651497.0
1471	1469	2023-03-15	184.5	185.66	176.03	180.54	124829688.0
1472	1470	2023-03-16	180.99	185.81	178.84	183.86	103701677.0
1473	1471	2023-03-17	184.14	186.22	177.33	179.05	113188518.0
1474	1472	2023-03-20	176.45	186.44	176.29	183.31	111938751.0
1475	1473	2023-03-21	184.56	198.0	183.42	197.5	129806598.0
1476	1474	2023-03-22	197.6	200.66	189.8	192.36	127873104.0
1477	1475	2023-03-23	194.3	199.31	188.65	192.9	122801841.0
1478	1476	2023-03-24	194.0	194.28	187.15	190.23	100588036.0
1479	1477	2023-03-27	190.23	197.39	189.6	192.96	105008001.0
1480	1478	2023-03-28	192.36	193.95	185.43	189.65	85183670.0
1481	1479	2023-03-29	191.27	195.29	189.44	192.78	107927597.0
1482	1480	2023-03-30	194.66	197.33	193.12	195.35	94431494.0
1483	1481	2023-03-31	195.35	208.0	195.15	207.65	146669747.0
1484	1482	2023-04-03	204.0	206.8	192.2	193.2	141493469.0
1485	1483	2023-04-04	194.51	198.75	190.32	192.75	105533822.0
1486	1484	2023-04-05	192.35	194.0	183.76	184.19	112676921.0
1487	1485	2023-04-06	184.81	187.2	179.83	185.0	105769070.0
1488	1486	2023-04-10	183.56	185.9	176.11	184.4	123177931.0
1489	1487	2023-04-11	184.51	189.19	184.15	186.6	100721415.0
1490	1488	2023-04-12	186.29	191.59	179.75	179.9	131472591.0
1491	1489	2023-04-13	181.25	186.5	180.33	185.95	99401779.0
1492	1490	2023-04-14	185.36	186.57	182.01	185.0	84119837.0