drift/data/daily_etf/SPY.csv at main

mirror of https://github.com/webclinic017/drift.git synced 2026-07-28 11:17:47 +00:00

Files

T

Mark Aron Szulyovszky 442915f847 feat(Data): create DataSource, DataCollection, added hourly crypto data (#96 )

* feat(Data): create DataSource, DataCollection, added hourly crypto data

* fix(Data): hourly data format, loading & config

2021-12-31 19:04:27 +01:00

57 KiB

Raw Permalink Blame History

1	time	open	high	low	close	volume
2	2017-11-10	257.73	258.29	257.37	240.302006209	59984662.0
3	2017-11-13	257.31	258.59	257.27	240.525465008	50228648.0
4	2017-11-14	257.41	257.85	256.52	239.96681801	61315152.0
5	2017-11-15	256.62	257.22	255.63	238.765726965	80811525.0
6	2017-11-16	257.52	259.04	257.47	240.795477724	67777027.0
7	2017-11-17	258.22	258.59	257.77	240.087858193	75756833.0
8	2017-11-20	258.14	258.52	257.86	240.497532659	48075514.0
9	2017-11-21	259.18	260.2	258.26	242.071055036	69176799.0
10	2017-11-22	260.0	260.15	259.57	241.85690702	45033392.0
11	2017-11-24	260.32	260.48	260.16	242.415554019	27856514.0
12	2017-11-27	260.41	260.75	260.0	242.294513836	52274922.0
13	2017-11-28	260.76	262.9	260.65	244.752560627	98971719.0
14	2017-11-29	263.02	263.63	262.2	244.603588094	77512102.0
15	2017-11-30	263.76	266.05	263.67	246.745068253	127894389.0
16	2017-12-01	264.76	265.31	260.76	246.232975172	164390902.0
17	2017-12-04	266.31	266.8	264.08	245.935030106	94040560.0
18	2017-12-05	263.19	265.15	263.04	245.050505693	77994544.0
19	2017-12-06	263.3	263.73	262.71	245.097059609	75898566.0
20	2017-12-07	264.07	264.43	262.94	245.869854623	77218569.0
21	2017-12-08	265.16	265.52	264.03	247.210607418	76563873.0
22	2017-12-11	266.31	266.38	265.48	247.955470082	83077533.0
23	2017-12-12	267.21	267.32	266.35	248.393076898	85195750.0
24	2017-12-13	267.06	267.56	266.65	248.365144548	102905409.0
25	2017-12-14	267.09	267.22	265.6	247.350269168	100666692.0
26	2017-12-15	265.45	267.04	265.39	249.399882622	144610290.0
27	2017-12-18	268.1	268.6	267.98	250.981383509	83653572.0
28	2017-12-19	268.48	268.53	267.09	250.017510187	82382876.0
29	2017-12-20	268.27	268.33	266.69	249.886498279	76751500.0
30	2017-12-21	267.74	268.39	267.3	250.401187917	67032339.0
31	2017-12-22	267.6	267.64	266.9	250.335681963	78720873.0
32	2017-12-26	267.05	267.44	266.89	250.036226174	45244433.0
33	2017-12-27	267.38	267.73	267.01	250.157880088	57750986.0
34	2017-12-28	267.89	267.92	267.45	250.672569727	45116139.0
35	2017-12-29	268.53	268.55	266.64	249.727412391	96007424.0
36	2018-01-02	267.84	268.81	267.4	251.514789134	86655749.0
37	2018-01-03	268.96	270.64	268.96	253.105648016	90070416.0
38	2018-01-04	271.2	272.16	270.54	254.172459265	80636408.0
39	2018-01-05	272.51	273.56	271.95	255.866256074	83523995.0
40	2018-01-08	273.31	274.1	272.98	256.334155745	57319192.0
41	2018-01-09	274.4	275.25	274.08	256.914351337	57253957.0
42	2018-01-10	273.68	274.42	272.92	256.521315614	69574318.0
43	2018-01-11	274.75	276.12	274.56	258.392914298	62361455.0
44	2018-01-12	276.42	278.11	276.08	260.077353113	90816076.0
45	2018-01-16	279.35	280.09	276.18	259.188343738	106555142.0
46	2018-01-17	278.03	280.05	276.97	261.658854001	113258799.0
47	2018-01-18	279.48	279.96	278.58	261.21902831	100728006.0
48	2018-01-19	279.8	280.41	279.14	262.407493475	140920098.0
49	2018-01-22	280.17	282.69	280.11	264.541115974	91322408.0
50	2018-01-23	282.74	283.62	282.37	265.102595579	97084700.0
51	2018-01-24	284.02	284.7	281.84	264.999657652	134816117.0
52	2018-01-25	284.16	284.27	282.4	265.111953573	84587313.0
53	2018-01-26	284.25	286.63	283.96	268.181375414	107743119.0
54	2018-01-29	285.93	286.43	284.5	266.403356665	90118337.0
55	2018-01-30	282.6	284.74	281.22	263.670822586	131796419.0
56	2018-01-31	282.73	283.3	280.68	263.801834494	118948131.0
57	2018-02-01	281.07	283.06	280.68	263.502378705	90102470.0
58	2018-02-02	280.08	280.23	275.41	257.765928738	173174790.0
59	2018-02-05	273.45	275.85	263.31	246.985520319	294681816.0
60	2018-02-06	259.94	269.7	258.7	251.851676897	355026782.0
61	2018-02-07	268.5	272.36	267.58	250.485409858	167376100.0
62	2018-02-08	268.01	268.17	257.59	241.089984465	246449505.0
63	2018-02-09	260.8	263.61	252.92	244.711527918	283565315.0
64	2018-02-12	263.83	267.01	261.66	248.304997391	143735976.0
65	2018-02-13	263.97	266.62	263.31	248.922624957	81223640.0
66	2018-02-14	264.31	270.0	264.3	252.282144595	120735685.0
67	2018-02-15	271.57	273.04	268.77	255.501294331	111200286.0
68	2018-02-16	272.32	275.32	272.27	255.576158278	160420135.0
69	2018-02-20	272.03	273.67	270.5	253.975941404	86369662.0
70	2018-02-21	271.9	274.72	269.94	252.712612292	98883740.0
71	2018-02-22	271.1	273.05	269.64	253.040142062	110511290.0
72	2018-02-23	271.79	274.71	271.25	257.073437225	92766428.0
73	2018-02-26	275.93	278.01	275.26	260.058637126	86491406.0
74	2018-02-27	278.11	278.92	274.36	256.81141341	99099165.0
75	2018-02-28	275.68	276.19	271.29	254.209891239	121907767.0
76	2018-03-01	271.41	273.17	266.0	250.513483838	176855077.0
77	2018-03-02	265.8	269.72	264.82	251.80488693	139083217.0
78	2018-03-05	267.73	272.89	267.61	254.715222884	97307387.0
79	2018-03-06	273.3	273.39	271.18	255.36092443	79213163.0
80	2018-03-07	270.42	273.18	270.2	255.267344496	87063502.0
81	2018-03-08	273.55	274.24	272.42	256.502599627	66901150.0
82	2018-03-09	275.7	278.87	275.34	260.966362488	113625335.0
83	2018-03-12	279.2	279.91	278.08	260.638832718	71924793.0
84	2018-03-13	279.84	280.41	276.03	258.954393903	91968937.0
85	2018-03-14	277.81	278.02	274.67	257.625558837	105895079.0
86	2018-03-15	275.88	276.61	274.43	257.344819035	83433038.0
87	2018-03-16	274.5	275.39	274.14	257.622545563	100343673.0
88	2018-03-19	273.35	274.4	268.62	254.136842996	109208442.0
89	2018-03-20	270.94	271.67	270.18	254.569032532	59757271.0
90	2018-03-21	270.9	273.27	270.19	254.080470447	78709578.0
91	2018-03-22	267.91	268.87	263.36	247.729163343	148785916.0
92	2018-03-23	264.17	264.54	257.83	242.448934656	183534751.0
93	2018-03-26	262.13	265.43	259.41	249.082104501	141956102.0
94	2018-03-27	266.17	266.77	258.84	244.844767957	129941445.0
95	2018-03-28	260.75	262.64	258.58	244.121320254	146452306.0
96	2018-03-29	261.12	265.26	259.84	247.240601258	124244790.0
97	2018-04-02	262.55	263.13	254.67	241.904000023	186286343.0
98	2018-04-03	258.87	261.31	256.84	245.004490177	119956861.0
99	2018-04-04	256.75	264.36	256.6	247.625813671	123715339.0
100	2018-04-05	265.55	266.64	264.32	249.580062011	82652618.0
101	2018-04-06	263.42	265.11	258.0	244.017970582	179521209.0
102	2018-04-09	261.37	264.84	259.94	245.220584945	105442932.0
103	2018-04-10	264.27	266.04	262.98	249.1196862	105573736.0
104	2018-04-11	263.47	265.64	263.39	247.813722166	91140243.0
105	2018-04-12	265.26	267.0	265.06	249.852529328	68890480.0
106	2018-04-13	267.41	267.54	264.01	249.1196862	85079176.0
107	2018-04-16	267.0	268.2	266.07	251.167888787	63405287.0
108	2018-04-17	269.33	270.87	268.75	253.854980254	64682036.0
109	2018-04-18	270.69	271.3	269.87	254.042888749	57303857.0
110	2018-04-19	269.65	269.88	267.72	252.633575042	77655909.0
111	2018-04-20	268.81	269.06	265.61	250.491418208	99953133.0
112	2018-04-23	267.26	267.89	265.35	250.453836509	65557954.0
113	2018-04-24	267.73	267.98	261.28	247.080879038	112885452.0
114	2018-04-25	262.91	264.13	260.85	247.691581644	103756753.0
115	2018-04-26	264.79	267.25	264.29	250.209555467	67731942.0
116	2018-04-27	267.0	267.34	265.5	250.444441084	57053647.0
117	2018-04-30	267.26	267.89	264.43	248.518379019	82182324.0
118	2018-05-01	263.87	265.1	262.11	248.95996398	74203365.0
119	2018-05-02	264.76	265.68	262.76	247.287578382	86368943.0
120	2018-05-03	262.26	263.36	259.05	246.742643749	136311479.0
121	2018-05-04	261.52	266.79	261.15	249.93708815	91222075.0
122	2018-05-07	266.89	268.02	266.11	250.782676374	55304907.0
123	2018-05-08	266.5	267.33	265.15	250.782676374	67499247.0
124	2018-05-09	267.68	269.87	267.09	253.206695949	59666143.0
125	2018-05-10	270.34	272.39	270.22	255.574342976	72063931.0
126	2018-05-11	272.16	273.15	271.58	256.354163227	59871511.0
127	2018-05-14	273.34	274.08	272.36	256.476303749	54790606.0
128	2018-05-15	271.59	271.61	270.03	254.709963903	87036136.0
129	2018-05-16	271.14	272.76	271.11	255.78104232	53942631.0
130	2018-05-17	271.94	273.23	271.13	255.564947552	56536400.0
131	2018-05-18	271.62	272.03	270.93	254.926058671	64367959.0
132	2018-05-21	273.01	273.98	272.57	256.842725312	58025875.0
133	2018-05-22	273.96	274.25	272.24	256.128673034	52966358.0
134	2018-05-23	271.17	273.39	270.99	256.833329888	64694184.0
135	2018-05-24	272.91	273.22	270.78	256.307186104	76043827.0
136	2018-05-25	272.15	272.86	271.58	255.696483498	56374755.0
137	2018-05-29	270.31	271.17	267.76	252.755715563	115908607.0
138	2018-05-30	270.5	273.11	270.42	256.128673034	69678449.0
139	2018-05-31	272.15	272.49	270.26	254.559637108	93519941.0
140	2018-06-01	272.41	273.94	272.33	257.058820081	71258411.0
141	2018-06-04	274.53	275.19	274.26	258.280225293	45385166.0
142	2018-06-05	275.05	275.53	274.18	258.468133787	51135038.0
143	2018-06-06	275.79	277.52	275.09	260.629081471	62732215.0
144	2018-06-07	277.95	278.28	276.34	260.600895197	72969402.0
145	2018-06-08	276.85	278.25	276.66	261.371320023	72139719.0
146	2018-06-11	278.44	279.37	278.31	261.718950737	58892515.0
147	2018-06-12	279.03	279.33	278.19	262.057186027	72329028.0
148	2018-06-13	279.19	279.48	277.8	261.220993227	79070610.0
149	2018-06-14	279.01	279.33	278.06	261.878672957	77097620.0
150	2018-06-15	276.6	277.51	275.35	261.545699105	120041562.0
151	2018-06-18	275.49	276.7	274.95	261.00775284	52917581.0
152	2018-06-19	274.0	275.75	273.53	260.00736154	97531510.0
153	2018-06-20	276.27	276.72	275.59	260.450931267	53785486.0
154	2018-06-21	275.96	275.98	273.68	258.818217164	71061404.0
155	2018-06-22	275.66	275.79	274.49	259.290099853	56612003.0
156	2018-06-25	273.44	273.62	269.1	255.760417341	137854162.0
157	2018-06-26	271.64	272.56	270.79	256.326676567	68683211.0
158	2018-06-27	272.26	273.87	269.18	254.203204467	104960655.0
159	2018-06-28	269.29	271.75	268.49	255.656603149	76650517.0
160	2018-06-29	272.12	273.66	271.15	256.024671646	97592499.0
161	2018-07-02	269.51	272.04	269.24	256.572055565	63554774.0
162	2018-07-03	272.87	272.98	270.42	255.666040803	42187071.0
163	2018-07-05	272.17	273.18	270.96	257.751762287	56925919.0
164	2018-07-06	273.14	275.84	272.71	259.93186031	66493696.0
165	2018-07-09	276.55	277.96	276.5	262.272398446	50550399.0
166	2018-07-10	278.41	279.01	278.08	263.216163824	51966829.0
167	2018-07-11	277.15	278.04	276.52	261.290882453	77054739.0
168	2018-07-12	278.28	279.43	277.6	263.659733551	60124687.0
169	2018-07-13	279.17	279.93	278.66	263.867361934	48234964.0
170	2018-07-16	279.64	279.8	278.84	263.63142059	48201038.0
171	2018-07-17	278.47	280.91	278.41	264.697875467	52315500.0
172	2018-07-18	280.56	281.18	280.06	265.25469704	44593465.0
173	2018-07-19	280.31	280.74	279.46	264.254305739	61412117.0
174	2018-07-20	279.77	280.48	279.5	263.952300818	82372729.0
175	2018-07-23	279.45	280.43	279.06	264.443058815	47047565.0
176	2018-07-24	281.79	282.56	280.63	265.773767997	68026935.0
177	2018-07-25	281.33	284.37	281.28	268.038804904	78882927.0
178	2018-07-26	283.2	284.11	283.09	267.406482101	57919495.0
179	2018-07-27	283.71	283.82	280.38	265.594452576	76783177.0
180	2018-07-30	281.51	281.69	279.36	264.20711747	63742508.0
181	2018-07-31	280.81	282.02	280.38	265.509513692	68570493.0
182	2018-08-01	281.56	282.13	280.13	265.065943964	53853326.0
183	2018-08-02	279.39	282.58	279.16	266.509904992	63426363.0
184	2018-08-03	282.53	283.66	282.33	267.651861099	53935386.0
185	2018-08-06	283.64	284.99	283.2	268.633377092	39400887.0
186	2018-08-07	285.39	286.01	285.24	269.520516547	43196646.0
187	2018-08-08	285.39	285.91	284.94	269.407264701	42114551.0
188	2018-08-09	285.53	285.97	284.92	269.039196204	35716976.0
189	2018-08-10	283.45	284.06	282.36	267.236604333	77076044.0
190	2018-08-13	283.47	284.16	281.77	266.236213032	65732909.0
191	2018-08-14	282.92	284.17	282.48	267.934990712	43842031.0
192	2018-08-15	282.38	282.54	280.16	265.934208111	102925355.0
193	2018-08-16	283.4	285.04	283.36	268.085993173	69967919.0
194	2018-08-17	283.83	285.56	283.37	269.02975855	65618481.0
195	2018-08-20	285.57	285.97	285.06	269.605455431	39807490.0
196	2018-08-21	286.25	287.31	285.71	270.237778234	67271983.0
197	2018-08-22	285.88	286.76	285.58	270.077338119	44993333.0
198	2018-08-23	285.97	286.94	285.43	269.718707276	49204851.0
199	2018-08-24	286.44	287.67	286.38	271.341983725	57487399.0
200	2018-08-27	288.86	289.9	288.68	273.484331133	57072377.0
201	2018-08-28	290.3	290.42	289.4	273.616458285	46943472.0
202	2018-08-29	290.16	291.74	289.89	275.088732275	61485514.0
203	2018-08-30	290.94	291.36	289.63	273.975089129	61229501.0
204	2018-08-31	289.84	290.81	289.29	273.984526783	66140838.0
205	2018-09-04	289.84	290.21	288.68	273.512644094	57594367.0
206	2018-09-05	289.41	289.64	287.89	272.776507099	72452437.0
207	2018-09-06	289.15	289.49	287.0	271.955431221	65909863.0
208	2018-09-07	286.98	288.7	286.71	271.426922609	73524824.0
209	2018-09-10	288.74	289.04	287.88	271.898805298	50191113.0
210	2018-09-11	287.37	289.55	286.98	272.795382407	50530492.0
211	2018-09-12	289.06	289.8	288.23	272.861445983	59810758.0
212	2018-09-13	290.32	291.04	290.0	274.475284779	51034222.0
213	2018-09-14	291.06	291.27	290.0	274.522473048	55079875.0
214	2018-09-17	290.82	290.86	289.03	273.069074366	68244043.0
215	2018-09-18	289.58	291.58	289.55	274.550786009	61930407.0
216	2018-09-19	290.97	291.69	290.83	274.843353276	49080562.0
217	2018-09-20	292.64	293.94	291.24	277.070639568	100360646.0
218	2018-09-21	293.09	293.22	291.81	276.818276706	105479656.0
219	2018-09-24	291.34	291.5	290.37	275.89867765	53409645.0
220	2018-09-25	291.53	291.65	290.48	275.642706778	44370037.0
221	2018-09-26	290.91	292.24	289.41	274.817911748	79739674.0
222	2018-09-27	290.41	291.91	290.1	275.585824362	59249455.0
223	2018-09-28	289.99	291.28	289.95	275.61426557	70091385.0
224	2018-10-01	292.11	292.93	290.98	276.571786237	62078937.0
225	2018-10-02	291.56	292.36	291.14	276.410619392	47258227.0
226	2018-10-03	292.74	293.21	291.32	276.562305834	64694594.0
227	2018-10-04	291.18	291.24	287.66	274.400774032	111545910.0
228	2018-10-05	289.69	290.27	286.22	272.864948804	105951698.0
229	2018-10-08	287.05	288.22	285.5	272.864948804	87742172.0
230	2018-10-09	287.39	288.86	286.77	272.466771894	74338982.0
231	2018-10-10	286.83	286.91	277.88	263.839605491	214731042.0
232	2018-10-11	277.08	278.9	270.36	258.028118672	274840491.0
233	2018-10-12	276.77	277.09	272.37	261.61171087	183186492.0
234	2018-10-15	275.55	277.04	274.3	260.142248461	102263717.0
235	2018-10-16	276.6	280.82	276.07	265.830490045	118255834.0
236	2018-10-17	280.44	281.15	277.56	265.877892058	110625987.0
237	2018-10-18	279.4	280.07	274.97	262.038328989	134557525.0
238	2018-10-19	277.13	279.3	275.47	261.896122949	139901634.0
239	2018-10-22	277.0	277.36	274.41	260.720553022	82415812.0
240	2018-10-23	270.95	274.87	268.61	259.393296652	146352719.0
241	2018-10-24	273.33	273.76	264.7	251.534042863	177806697.0
242	2018-10-25	267.38	271.81	266.23	256.04671452	138061545.0
243	2018-10-26	265.92	271.0	262.29	251.543523266	201574596.0
244	2018-10-29	268.8	270.25	259.85	250.149904077	160749101.0
245	2018-10-30	263.67	268.12	263.12	253.85674151	157115995.0
246	2018-10-31	270.65	273.23	270.12	256.568136665	128296325.0
247	2018-11-01	271.6	273.73	270.38	259.298492626	99495037.0
248	2018-11-02	274.75	275.23	269.59	257.762667398	122634107.0
249	2018-11-05	272.44	274.01	271.35	259.184727794	65622482.0
250	2018-11-06	273.32	275.3	273.25	260.824837451	60085894.0
251	2018-11-07	277.56	281.1	277.08	266.408794606	102752099.0
252	2018-11-08	280.11	281.22	279.22	265.925294072	65584886.0
253	2018-11-09	279.03	279.24	276.18	263.327663748	98812561.0
254	2018-11-12	277.19	277.46	271.99	258.407334777	99673574.0
255	2018-11-13	273.09	275.33	271.25	257.923834243	98176610.0
256	2018-11-14	274.16	274.61	268.45	256.160479352	125335931.0
257	2018-11-15	268.78	273.54	267.01	258.833952896	135101437.0
258	2018-11-16	271.79	274.75	271.21	259.507061484	126668040.0
259	2018-11-19	273.05	273.38	268.07	255.117635061	103061706.0
260	2018-11-20	265.36	267.0	263.15	250.396394546	136021311.0
261	2018-11-21	265.86	267.15	265.01	251.249630784	75563743.0
262	2018-11-23	263.18	264.82	263.07	249.571599516	42807878.0
263	2018-11-26	265.78	267.75	265.34	253.600770639	79981362.0
264	2018-11-27	266.34	268.4	265.66	254.454006876	75502441.0
265	2018-11-28	269.6	274.58	268.33	260.312895708	127629633.0
266	2018-11-29	273.71	275.55	272.43	259.74407155	82346420.0
267	2018-11-30	273.81	276.28	273.45	261.327298791	98204190.0
268	2018-12-03	280.28	280.4	277.51	264.787645755	103017719.0
269	2018-12-04	278.37	278.85	269.9	256.207881365	177986013.0
270	2018-12-06	265.92	269.97	262.44	255.819184857	204185411.0
271	2018-12-07	269.46	271.22	262.63	249.874972401	161018923.0
272	2018-12-10	263.37	265.16	258.62	250.348992533	151445885.0
273	2018-12-11	267.66	267.87	262.48	250.405874949	121504431.0
274	2018-12-12	267.47	269.0	265.37	251.6667685	97976706.0
275	2018-12-13	266.52	267.49	264.12	251.581444876	96662717.0
276	2018-12-14	262.96	264.03	259.85	246.936047582	116961071.0
277	2018-12-17	259.4	260.65	253.53	242.091561833	165492257.0
278	2018-12-18	257.2	257.95	253.28	241.826110559	134515094.0
279	2018-12-19	255.17	259.4	249.35	238.20459675	214992763.0
280	2018-12-20	249.86	251.62	244.65	234.32711207	252053377.0
281	2018-12-21	246.74	249.71	239.98	229.554108557	255345633.0
282	2018-12-24	239.04	240.84	234.27	223.488615701	147311588.0
283	2018-12-26	235.97	246.18	233.76	234.780350829	218485360.0
284	2018-12-27	242.57	248.29	238.96	236.582832196	186267342.0
285	2018-12-28	249.58	251.4	246.45	236.277650166	153100189.0
286	2018-12-31	249.56	250.19	247.47	238.34716581	144299370.0
287	2019-01-02	245.98	251.21	245.95	238.59512621	126925199.0
288	2019-01-03	248.23	248.57	243.67	232.901573953	144140692.0
289	2019-01-04	247.59	253.11	247.17	240.702789608	142628834.0
290	2019-01-07	252.69	255.95	251.69	242.60064036	103139100.0
291	2019-01-08	256.82	257.31	254.0	244.87996865	102512587.0
292	2019-01-09	257.56	258.91	256.19	246.024401264	95006554.0
293	2019-01-10	256.26	259.16	255.5	246.892262664	96823923.0
294	2019-01-11	257.68	259.01	257.03	246.987632048	73858110.0
295	2019-01-14	256.86	258.3	256.41	245.480795773	70908227.0
296	2019-01-15	257.82	260.7	257.81	248.294192616	85208271.0
297	2019-01-16	260.83	261.97	260.6	248.895019739	77636710.0
298	2019-01-17	260.01	263.92	259.96	250.783333552	96118435.0
299	2019-01-18	264.98	266.98	263.0	254.121262011	127900303.0
300	2019-01-22	264.82	265.06	261.06	250.687964168	115531183.0
301	2019-01-23	264.01	264.79	260.66	251.212495783	86030287.0
302	2019-01-24	263.21	264.2	262.08	251.346012921	59204139.0
303	2019-01-25	265.61	266.7	263.66	253.472750196	96883358.0
304	2019-01-28	263.39	263.83	261.79	251.546288629	85613655.0
305	2019-01-29	263.92	264.55	262.48	251.212495783	66136334.0
306	2019-01-30	265.1	268.52	264.25	255.189399117	92473671.0
307	2019-01-31	267.51	270.47	267.27	257.430579654	104012073.0
308	2019-02-01	270.15	271.2	269.18	257.554559854	85782524.0
309	2019-02-04	270.11	272.03	269.36	259.36657816	60744844.0
310	2019-02-05	272.44	273.44	271.88	260.453789143	79552774.0
311	2019-02-06	272.79	273.34	271.92	260.110459359	58347791.0
312	2019-02-07	270.94	271.55	268.29	257.630855361	95481961.0
313	2019-02-08	268.75	270.58	267.83	257.94557433	75788861.0
314	2019-02-11	271.2	271.49	270.03	258.088628407	68021423.0
315	2019-02-12	272.42	274.52	272.34	261.407482989	72270221.0
316	2019-02-13	275.03	275.93	274.56	262.256270511	65277204.0
317	2019-02-14	273.78	275.64	272.87	261.674517265	83234396.0
318	2019-02-15	276.36	277.41	276.13	264.526061863	97088659.0
319	2019-02-19	276.48	278.58	276.47	264.983834908	59120804.0
320	2019-02-20	277.81	278.92	277.25	265.517903462	76610767.0
321	2019-02-21	277.7	278.1	276.35	264.573746555	64214727.0
322	2019-02-22	278.11	279.36	277.4	266.214099969	78114616.0
323	2019-02-25	280.73	281.31	279.43	266.57650363	69030699.0
324	2019-02-26	279.13	280.3	278.9	266.385764861	56844101.0
325	2019-02-27	278.52	279.59	277.48	266.271321599	56921570.0
326	2019-02-28	278.96	279.45	278.32	265.7754008	69268293.0
327	2019-03-01	280.44	280.88	278.82	267.434828091	78880548.0
328	2019-03-04	281.6	281.87	276.84	266.462060369	106494637.0
329	2019-03-05	279.54	279.76	278.41	266.099656707	59114559.0
330	2019-03-06	279.15	279.16	276.97	264.487914109	75039771.0
331	2019-03-07	276.83	276.99	274.07	262.275344388	94885089.0
332	2019-03-08	272.94	274.65	272.42	261.750812773	85795799.0
333	2019-03-11	275.26	278.62	275.23	265.546514277	65098897.0
334	2019-03-12	279.06	280.07	278.85	266.547892815	79667530.0
335	2019-03-13	280.48	282.38	280.3	268.312226428	80639153.0
336	2019-03-14	281.37	281.84	280.67	268.140561536	67518366.0
337	2019-03-15	280.54	282.21	280.33	269.459615494	81308979.0
338	2019-03-18	281.55	282.66	281.3	270.436647266	62199806.0
339	2019-03-19	283.51	284.36	281.41	270.503698466	90268121.0
340	2019-03-20	282.16	283.5	280.32	269.689505322	84609210.0
341	2019-03-21	280.64	285.18	280.59	272.735545553	79550375.0
342	2019-03-22	283.22	283.8	279.18	267.486394464	122659286.0
343	2019-03-25	278.87	280.19	277.64	267.285240864	85575197.0
344	2019-03-26	280.99	282.18	279.56	269.277619379	68125920.0
345	2019-03-27	281.11	281.76	277.93	267.869544178	72224722.0
346	2019-03-28	280.35	281.21	279.07	268.884890922	56238545.0
347	2019-03-29	282.39	282.84	281.14	270.580328409	82186806.0
348	2019-04-01	284.7	286.16	284.4	273.789207268	77617945.0
349	2019-04-02	286.04	286.23	285.09	273.923309668	40070351.0
350	2019-04-03	287.32	287.76	285.75	274.354353097	68243202.0
351	2019-04-04	286.78	287.46	286.01	275.082337554	48997505.0
352	2019-04-05	287.92	288.63	287.6	276.413782813	58621729.0
353	2019-04-08	288.1	288.91	287.37	276.624515156	53566335.0
354	2019-04-09	287.72	288.08	286.7	275.206861212	66142316.0
355	2019-04-10	287.77	288.39	287.31	276.145578012	52601499.0
356	2019-04-11	288.83	288.84	287.58	276.068948069	55093100.0
357	2019-04-12	290.0	290.47	288.26	277.936802928	69727782.0
358	2019-04-15	290.24	290.35	289.08	277.754806813	49596685.0
359	2019-04-16	290.95	291.01	289.5	277.936802928	52153197.0
360	2019-04-17	291.4	291.43	288.99	277.256712185	58268295.0
361	2019-04-18	290.1	290.32	288.66	277.802700528	68708513.0
362	2019-04-22	289.17	290.44	289.07	278.042169099	40160140.0
363	2019-04-23	290.68	293.14	290.42	280.542220987	52246633.0
364	2019-04-24	292.79	293.16	292.07	279.919602701	50392914.0
365	2019-04-25	292.12	292.78	290.73	279.747185329	57770862.0
366	2019-04-26	292.1	293.49	291.24	281.049894358	50916423.0
367	2019-04-29	293.51	294.45	293.41	281.49051653	57197747.0
368	2019-04-30	293.49	294.34	291.92	281.634197673	81111733.0
369	2019-05-01	294.72	294.95	291.8	279.5172955	71671870.0
370	2019-05-02	291.68	292.7	289.52	278.9138347	65030170.0
371	2019-05-03	292.82	294.34	291.3	281.643776416	56543653.0
372	2019-05-06	289.25	293.31	288.9	280.48474853	107198069.0
373	2019-05-07	290.15	290.81	285.81	275.800743269	144729908.0
374	2019-05-08	287.53	289.43	286.87	275.417593555	91568287.0
375	2019-05-09	285.23	287.33	283.3	274.584242926	103471104.0
376	2019-05-10	285.62	288.94	282.3	275.963581898	112429293.0
377	2019-05-13	282.42	283.49	279.93	269.028572065	127290527.0
378	2019-05-14	281.99	285.1	281.85	271.461572752	77003230.0
379	2019-05-15	281.59	285.77	281.36	273.051644067	73956407.0
380	2019-05-16	285.84	289.21	285.76	275.580432183	76749643.0
381	2019-05-17	285.14	288.6	285.12	273.798786011	100353024.0
382	2019-05-20	284.06	285.96	283.12	271.98840361	62877610.0
383	2019-05-21	285.83	286.93	285.55	274.440561783	46847085.0
384	2019-05-22	285.45	286.69	285.1	273.597632411	49482472.0
385	2019-05-23	283.16	283.21	280.57	270.254651151	98733847.0
386	2019-05-24	283.74	284.2	282.09	270.867690695	55268095.0
387	2019-05-28	283.09	284.15	280.13	268.348481321	70029356.0
388	2019-05-29	278.91	279.36	276.71	266.547677663	104972927.0
389	2019-05-30	279.11	280.04	277.81	267.275662121	62523780.0
390	2019-05-31	276.2	277.12	275.24	263.674054804	86862782.0
391	2019-06-03	275.31	276.55	273.09	263.003542804	96427952.0
392	2019-06-04	277.12	280.68	276.62	268.71247355	77231889.0
393	2019-06-05	282.33	282.99	280.32	271.040108066	71169717.0
394	2019-06-06	283.29	285.55	282.57	272.802596753	69430381.0
395	2019-06-07	285.93	288.85	285.74	275.532538469	74272199.0
396	2019-06-10	289.37	290.82	288.87	276.796932527	60799053.0
397	2019-06-11	290.99	291.4	288.18	276.729881327	58641325.0
398	2019-06-12	288.64	289.26	287.82	276.241365441	47096312.0
399	2019-06-13	289.4	289.98	288.62	277.381235842	48945156.0
400	2019-06-14	289.26	289.93	288.41	277.07471607	52324716.0
401	2019-06-17	289.52	290.22	289.18	277.180082242	39205709.0
402	2019-06-18	291.39	293.57	290.99	280.082441329	85434823.0
403	2019-06-19	292.55	293.65	291.47	280.714638358	78674377.0
404	2019-06-20	296.04	296.31	293.13	283.39668636	116570017.0
405	2019-06-21	294.13	295.52	293.76	282.986333016	83309466.0
406	2019-06-24	294.23	294.58	293.47	282.639819139	47582730.0
407	2019-06-25	293.7	293.73	290.64	279.867708121	82028656.0
408	2019-06-26	291.75	292.31	290.35	279.588571942	51584902.0
409	2019-06-27	291.31	292.06	290.89	280.579986647	40355239.0
410	2019-06-28	292.58	293.55	292.01	282.023794468	59350929.0
411	2019-07-01	296.68	296.92	294.33	284.584147005	79107474.0
412	2019-07-02	295.61	296.49	294.68	285.325301687	61504544.0
413	2019-07-03	297.18	298.82	297.02	287.606518045	40898896.0
414	2019-07-05	297.44	298.64	296.01	287.279254938	51677326.0
415	2019-07-08	297.01	298.26	296.22	285.70069172	45841772.0
416	2019-07-09	295.54	297.52	295.48	286.056830983	41101279.0
417	2019-07-10	298.37	299.66	297.78	287.423635721	58595558.0
418	2019-07-11	299.32	299.58	298.2	288.097412704	50889481.0
419	2019-07-12	299.85	300.73	299.51	289.387214358	40354410.0
420	2019-07-15	301.13	301.13	300.19	289.483468213	33910261.0
421	2019-07-16	300.65	300.88	299.44	288.549805821	40567964.0
422	2019-07-17	299.75	299.93	297.74	286.586227184	44102443.0
423	2019-07-18	297.19	299.25	296.7	287.635394201	51701687.0
424	2019-07-19	300.04	300.07	296.98	286.037580212	71081238.0
425	2019-07-22	297.61	298.5	297.04	286.740233352	43687404.0
426	2019-07-23	299.14	300.03	298.22	288.790440458	44657973.0
427	2019-07-24	299.19	301.44	299.09	290.14761981	47213232.0
428	2019-07-25	300.94	301.0	299.11	288.761564302	55394074.0
429	2019-07-26	300.76	302.23	300.62	290.696266783	45084077.0
430	2019-07-29	301.88	302.01	300.85	290.166870581	38126462.0
431	2019-07-30	299.91	301.17	299.49	289.454592056	45849045.0
432	2019-07-31	300.99	301.2	295.2	286.287840234	104245162.0
433	2019-08-01	297.6	300.87	293.96	283.794865396	142646576.0
434	2019-08-02	293.85	294.12	290.9	281.65802982	116749695.0
435	2019-08-05	288.09	288.21	281.72	273.1876906	178745449.0
436	2019-08-06	285.91	288.04	284.28	277.01859402	120711682.0
437	2019-08-07	284.4	288.82	282.04	277.182225573	140572265.0
438	2019-08-08	289.62	293.62	289.01	282.620568368	87713904.0
439	2019-08-09	292.58	293.24	289.65	280.695491272	93729958.0
440	2019-08-12	289.96	291.61	287.02	277.278479428	62629500.0
441	2019-08-13	287.74	294.15	287.36	281.590652122	94792972.0
442	2019-08-14	288.07	288.74	283.76	273.264693684	135622053.0
443	2019-08-15	284.88	285.64	282.39	273.986597595	101929845.0
444	2019-08-16	286.48	289.33	284.7138	278.029259495	85825286.0
445	2019-08-19	292.19	293.08	291.44	281.378893641	53640153.0
446	2019-08-20	291.77	292.36	289.95	279.222807294	51652752.0
447	2019-08-21	292.48	292.86	291.72	281.494398267	49723430.0
448	2019-08-22	293.23	293.93	290.4	281.407769798	51739292.0
449	2019-08-23	290.92	292.76	283.47	274.179105305	149318151.0
450	2019-08-26	287.27	288.0	285.58	277.21110173	72620598.0
451	2019-08-27	289.54	289.95	286.03	276.123433171	68262998.0
452	2019-08-28	286.14	289.07	285.25	278.067761037	58891544.0
453	2019-08-29	291.72	293.16	290.61	281.619528278	57998913.0
454	2019-08-30	294.22	294.24	291.42	281.494398267	62831109.0
455	2019-09-03	290.57	291.58	289.27	279.84845735	69078772.0
456	2019-09-04	293.14	294.06	292.31	283.024834558	46813644.0
457	2019-09-05	296.79	298.83	294.0	286.663230268	83197295.0
458	2019-09-06	298.17	298.76	297.42	286.884614134	49510922.0
459	2019-09-09	299.14	299.24	297.16	287.028994916	51086154.0
460	2019-09-10	297.36	298.2	295.97	286.961617218	57698673.0
461	2019-09-11	298.47	300.34	297.75	289.002198939	68008165.0
462	2019-09-12	301.25	302.46	300.41	290.003239028	72546530.0
463	2019-09-13	301.78	302.17	300.68	289.810731319	62053458.0
464	2019-09-16	299.84	301.14	299.45	288.915570469	57934320.0
465	2019-09-17	299.94	301.02	299.75	289.647099766	42770135.0
466	2019-09-18	300.49	301.22	298.24	289.820356704	73875018.0
467	2019-09-19	301.53	302.63	300.71	289.801105933	77933334.0
468	2019-09-20	300.36	300.67	297.41	288.437784623	96939851.0
469	2019-09-23	297.55	299.0	297.27	288.370094382	47134009.0
470	2019-09-24	299.41	299.84	294.81	286.107306344	97160127.0
471	2019-09-25	295.96	298.11	294.33	287.799562355	73267803.0
472	2019-09-26	297.63	297.86	295.45	287.200020226	58594707.0
473	2019-09-27	297.83	297.95	293.69	285.652814729	84755721.0
474	2019-09-30	295.97	297.55	295.92	286.977609436	52438861.0
475	2019-10-01	297.74	298.46	293.0	283.56408731	89425082.0
476	2019-10-02	291.5	291.51	286.64	278.555009516	124208927.0
477	2019-10-03	287.81	290.45	284.82	280.837137623	85718095.0
478	2019-10-04	291.14	294.63	291.08	284.637461123	66737063.0
479	2019-10-07	293.47	295.26	292.77	283.40936676	60549809.0
480	2019-10-08	291.04	291.85	288.49	279.00950113	101367099.0
481	2019-10-09	290.75	292.3	290.06	281.659090543	64341784.0
482	2019-10-10	291.18	294.21	291.0	283.56408731	54459839.0
483	2019-10-11	296.27	298.74	296.14	286.503777752	101099695.0
484	2019-10-14	295.93	296.67	295.57	286.184666619	40467320.0
485	2019-10-15	297.1	299.7	296.97	289.017986684	48123837.0
486	2019-10-16	298.37	299.16	297.92	288.553825035	50293197.0
487	2019-10-17	299.68	300.24	298.52	289.404788058	46676445.0
488	2019-10-18	298.69	299.4	297.03	288.138013558	64293228.0
489	2019-10-21	299.42	300.21	298.94	290.091360497	39388285.0
490	2019-10-22	300.58	300.9	298.91	289.14369713	49028214.0
491	2019-10-23	298.73	299.94	298.5	289.984990119	34857719.0
492	2019-10-24	300.91	301.07	299.46	290.458821802	35688865.0
493	2019-10-25	299.74	302.2	299.68	291.648236027	45145150.0
494	2019-10-28	302.94	303.85	302.91	293.292141867	40174540.0
495	2019-10-29	303.0	304.23	302.86	293.205111558	44201626.0
496	2019-10-30	303.43	304.55	301.99	294.104424752	49542312.0
497	2019-10-31	304.13	304.13	301.73	293.32115197	68955393.0
498	2019-11-01	304.92	306.19	304.74	296.038431623	71071915.0
499	2019-11-04	307.85	308.0	306.96	297.227845848	60270655.0
500	2019-11-05	307.59	307.92	306.71	296.89906468	42809998.0
501	2019-11-06	307.03	307.4	306.06	296.96675492	46402927.0
502	2019-11-07	308.57	309.65	307.66	298.01111863	53823043.0
503	2019-11-08	307.8	309.0	307.03	298.746041241	49019213.0
504	2019-11-11	307.42	308.54	307.27	298.175509214	35775777.0
505	2019-11-12	308.75	309.99	308.15	298.804061447	46141997.0
506	2019-11-13	307.91	309.54	307.66	298.90076179	54261698.0
507	2019-11-14	308.79	309.64	308.09	299.335913336	51148052.0
508	2019-11-15	311.02	311.84	310.26	301.502001031	61990853.0
509	2019-11-18	311.53	312.28	311.03	301.724411821	49285964.0
510	2019-11-19	312.68	312.69	311.22	301.637381512	67663099.0
511	2019-11-20	311.28	311.85	309.06	300.515657527	79200298.0
512	2019-11-21	310.89	311.01	309.39	300.032155809	54403450.0
513	2019-11-22	311.09	311.24	309.85	300.69938818	44803329.0
514	2019-11-25	311.98	313.37	311.98	303.029866458	48606151.0
515	2019-11-26	313.41	314.28	313.06	303.716438897	37515200.0
516	2019-11-27	314.61	315.48	314.37	305.070243706	44260649.0
517	2019-11-29	314.86	315.13	314.06	303.938849687	36592740.0
518	2019-12-02	314.59	314.66	311.17	301.356950516	75719967.0
519	2019-12-03	308.65	309.64	307.13	299.335913336	74784721.0
520	2019-12-04	310.7	312.12	310.32	301.182889897	49007961.0
521	2019-12-05	312.23	312.25	310.58	301.724411821	40657041.0
522	2019-12-06	314.12	315.31	314.11	304.480371611	48926121.0
523	2019-12-09	314.44	315.18	313.8	303.52303821	34788380.0
524	2019-12-10	313.82	314.55	312.81	303.184587008	52609340.0
525	2019-12-11	314.03	314.7	313.44	304.045220065	46889653.0
526	2019-12-12	314.43	317.99	314.17	306.665799374	96035635.0
527	2019-12-13	316.87	318.67	316.02	306.849530027	81489263.0
528	2019-12-16	319.22	320.15	317.25	308.957597515	82723814.0
529	2019-12-17	319.92	320.25	319.48	309.025287756	61062693.0
530	2019-12-18	320.0	320.25	319.53	309.044627825	48721894.0
531	2019-12-19	319.8	320.98	319.52	310.311402325	85248597.0
532	2019-12-20	320.46	321.97	319.39	311.665207134	149214080.0
533	2019-12-23	321.59	321.65	321.06	312.141358262	52980805.0
534	2019-12-24	321.47	321.52	320.9	312.151075632	20270007.0
535	2019-12-26	321.65	322.95	321.64	313.812745898	30854382.0
536	2019-12-27	323.74	323.8	322.28	313.735006938	42523486.0
537	2019-12-30	322.95	323.1	320.55	312.005315083	49652827.0
538	2019-12-31	320.53	322.13	320.15	312.763269941	57059907.0
539	2020-01-02	323.54	324.89	322.53	315.688198302	59037072.0
540	2020-01-03	321.16	323.64	321.1	313.297725289	77708081.0
541	2020-01-06	320.49	323.73	320.36	314.492961796	55596982.0
542	2020-01-07	323.02	323.54	322.24	313.608681128	40461249.0
543	2020-01-08	322.94	325.78	322.67	315.280068764	68177241.0
544	2020-01-09	326.16	326.73	325.52	317.417890158	48421935.0
545	2020-01-10	327.29	327.46	325.2	316.50445738	53028660.0
546	2020-01-13	326.39	327.96	325.92	318.681148254	47026115.0
547	2020-01-14	327.47	328.62	326.84	318.195279755	62784185.0
548	2020-01-15	327.35	329.02	327.26	318.914365133	71870739.0
549	2020-01-16	329.7	330.92	329.45	321.567207136	53788867.0
550	2020-01-17	331.7	332.18	330.85	322.568096243	95778839.0
551	2020-01-21	330.9	332.18	330.82	321.936467195	77624157.0
552	2020-01-22	332.24	332.95	331.17	321.975336675	48705035.0
553	2020-01-23	330.63	332.17	329.41	322.344596734	51828259.0
554	2020-01-24	332.44	332.53	327.36	319.477972592	87465785.0
555	2020-01-27	323.03	325.12	322.66	314.356918616	83797934.0
556	2020-01-28	325.06	327.85	323.6	317.651107037	63519891.0
557	2020-01-29	328.38	328.63	326.4	317.388738048	53714641.0
558	2020-01-30	324.36	327.91	323.54	318.418779265	75184385.0
559	2020-01-31	327.0	327.17	320.73	312.636944131	113659402.0
560	2020-02-03	323.35	326.16	323.22	314.959395555	68931216.0
561	2020-02-04	328.07	330.01	327.72	319.759776321	61704740.0
562	2020-02-05	332.27	333.09	330.67	323.452376911	64864742.0
563	2020-02-06	333.91	334.19	332.8	324.540722348	49982975.0
564	2020-02-07	332.82	333.99	331.6	322.811030492	64074382.0
565	2020-02-10	331.23	334.75	331.19	325.220938246	41779456.0
566	2020-02-11	336.16	337.02	334.68	325.784545704	54773045.0
567	2020-02-12	336.83	337.65	336.43	327.883497618	42844434.0
568	2020-02-13	335.86	338.12	335.56	327.533672299	54038002.0
569	2020-02-14	337.51	337.73	336.2	328.058410278	64518123.0
570	2020-02-18	336.51	337.67	335.21	327.21299909	57195407.0
571	2020-02-19	337.79	339.08	337.48	328.777495656	48587393.0
572	2020-02-20	337.74	338.64	333.68	327.426781229	73891268.0
573	2020-02-21	335.47	335.81	332.58	324.054853849	113656552.0
574	2020-02-24	323.14	333.56	321.24	313.307442659	160991237.0
575	2020-02-25	323.94	324.61	311.69	303.813572196	217564684.0
576	2020-02-26	314.18	318.11	310.7	302.696074649	192818004.0
577	2020-02-27	305.46	311.56	297.51	289.101474057	282544492.0
578	2020-02-28	288.7	297.89	285.54	287.886802811	384911854.0
579	2020-03-02	298.21	309.16	294.46	300.354188486	237377617.0
580	2020-03-03	309.5	313.84	297.57	291.75431606	298851919.0
581	2020-03-04	306.12	313.1	303.33	304.017636965	175893889.0
582	2020-03-05	304.98	308.47	300.01	293.911572194	185533970.0
583	2020-03-06	293.15	298.78	290.23	289.052887207	228315219.0
584	2020-03-09	275.3	284.19	273.45	266.479436761	305980554.0
585	2020-03-10	284.64	288.52	273.5	280.268384752	274894230.0
586	2020-03-11	280.7	281.94	270.88	266.60576257	254604444.0
587	2020-03-12	256.0	266.66	247.68	241.097666392	389612072.0
588	2020-03-13	263.09	271.48	248.52	261.708208104	326142197.0
589	2020-03-16	241.18	256.9	237.36	233.071118795	295019288.0
590	2020-03-17	245.04	256.17	237.07	245.655112909	260566279.0
591	2020-03-18	236.25	248.37	228.02	233.216879344	324845381.0
592	2020-03-19	239.25	247.38	232.22	233.712465213	288124389.0
593	2020-03-20	242.53	244.47	228.5	223.699258657	344276957.0
594	2020-03-23	228.19	229.68	218.26	217.979675339	323100167.0
595	2020-03-24	234.42	244.1	233.8	237.729347651	233038623.0
596	2020-03-25	244.87	256.35	239.75	241.288199493	297989659.0
597	2020-03-26	249.52	262.8	249.05	255.376950879	256107410.0
598	2020-03-27	253.27	260.81	251.05	247.77039392	223871285.0
599	2020-03-30	255.7	262.43	253.53	255.816918827	171274407.0
600	2020-03-31	260.56	263.33	256.22	252.003863282	193290928.0
601	2020-04-01	247.98	257.66	243.9	240.662467301	188373330.0
602	2020-04-02	245.19	252.68	244.59	246.215840505	176669824.0
603	2020-04-03	250.76	253.32	245.22	242.656988663	134538553.0
604	2020-04-06	257.84	267.0	248.17	258.955356853	186692564.0
605	2020-04-07	274.21	275.03	264.89	259.219337621	199187791.0
606	2020-04-08	267.96	276.0	265.25	267.920925917	152670223.0
607	2020-04-09	277.58	281.2	275.47	271.997962231	189948139.0
608	2020-04-13	277.14	277.51	271.41	269.514587594	114353986.0
609	2020-04-14	280.98	284.9	275.51	277.463341846	133510280.0
610	2020-04-15	277.57	283.94	275.46	271.567771349	121155983.0
611	2020-04-16	279.15	280.03	275.76	272.877898126	126144324.0
612	2020-04-17	285.38	287.3	282.4	280.249805513	146455688.0
613	2020-04-20	282.61	286.79	281.35	275.312387436	99323028.0
614	2020-04-21	276.73	278.04	272.02	266.952996432	125772551.0
615	2020-04-22	278.35	281.0	276.91	272.877898126	92831657.0
616	2020-04-23	280.49	283.94	278.75	272.858343995	103685412.0
617	2020-04-24	280.73	283.7	278.5	276.661622475	85042563.0
618	2020-04-27	285.12	288.27	284.62	280.650665199	77516422.0
619	2020-04-28	291.02	291.4	285.4	279.360092553	104797847.0
620	2020-04-29	291.53	294.88	290.41	286.673337547	118066585.0
621	2020-04-30	291.71	293.32	288.59	284.004198666	121537052.0
622	2020-05-01	285.31	290.66	281.52	276.485635296	125045778.0
623	2020-05-04	280.74	283.9	279.13	277.248246405	80462952.0
624	2020-05-05	286.64	289.25	283.71	279.809837566	79199214.0
625	2020-05-06	288.04	288.46	283.78	277.913086859	72980387.0
626	2020-05-07	287.75	289.78	287.13	281.266620325	74788296.0
627	2020-05-08	291.09	292.95	289.86	285.920503504	76446082.0
628	2020-05-11	290.34	294.0	289.88	285.979165897	78982891.0
629	2020-05-12	293.79	294.24	286.52	280.27913671	94484342.0
630	2020-05-13	286.06	287.19	278.96	275.322164501	144035915.0
631	2020-05-14	278.95	285.11	272.99	278.617035575	121473094.0
632	2020-05-15	282.37	286.33	281.34	279.897831155	111015834.0
633	2020-05-18	293.05	296.75	292.7	288.423432272	119719465.0
634	2020-05-19	294.35	296.21	291.95	285.460981425	94317356.0
635	2020-05-20	295.82	297.87	295.57	290.310405914	85279592.0
636	2020-05-21	296.79	297.67	293.69	288.306107486	77863922.0
637	2020-05-22	294.57	295.63	293.22	288.853623154	63697627.0
638	2020-05-26	301.93	302.19	295.46	292.412474996	88604807.0
639	2020-05-27	302.12	303.57	296.87	296.763269144	104086252.0
640	2020-05-28	304.65	306.84	302.24	296.215753476	90232213.0
641	2020-05-29	302.46	304.96	299.47	297.535657319	119067393.0
642	2020-06-01	303.62	306.21	303.06	298.738236375	55696013.0
643	2020-06-02	306.55	308.13	305.1	301.211833947	73635043.0
644	2020-06-03	310.24	313.22	309.94	305.220430802	91750087.0
645	2020-06-04	311.11	313.0	309.08	304.418711431	75471787.0
646	2020-06-05	317.23	321.27	317.16	312.220809701	150302461.0
647	2020-06-08	320.22	323.41	319.63	315.994756984	73310274.0
648	2020-06-09	320.3	323.28	319.36	313.638484198	77174695.0
649	2020-06-10	321.42	322.39	318.22	311.888389474	93944722.0
650	2020-06-11	311.46	312.15	300.01	293.908366018	208285190.0
651	2020-06-12	308.24	309.08	298.6	297.428109598	194450402.0
652	2020-06-15	298.02	308.28	296.74	300.2047962	134968796.0
653	2020-06-16	315.48	315.64	307.67	305.983041911	137048347.0
654	2020-06-17	314.07	314.39	310.86	304.712023396	82814592.0
655	2020-06-18	310.01	312.3	309.51	304.829348182	80355844.0
656	2020-06-19	314.17	314.38	306.53	303.095133367	135211345.0
657	2020-06-22	307.99	311.05	306.75	305.039561711	74007212.0
658	2020-06-23	313.49	314.5	311.61	306.443871071	68066900.0
659	2020-06-24	309.84	310.51	302.1	298.626876314	132067392.0
660	2020-06-25	303.47	307.64	301.28	301.82830884	88966079.0
661	2020-06-26	306.16	306.39	299.42	294.659456865	127811745.0
662	2020-06-29	301.41	304.61	298.93	298.990229086	79773260.0
663	2020-06-30	303.99	310.2	303.82	302.820163703	112828251.0
664	2020-07-01	309.57	311.89	309.07	304.94135826	71910372.0
665	2020-07-02	314.24	315.7	311.51	306.620637284	69214995.0
666	2020-07-06	316.37	317.68	315.56	311.354043656	61149258.0
667	2020-07-07	315.38	317.52	313.37	308.142790785	82583406.0
668	2020-07-08	314.61	316.3	312.7	310.499673627	54202602.0
669	2020-07-09	316.84	317.1	310.68	308.732011496	83079092.0
670	2020-07-10	314.31	317.88	312.76	311.884342296	57454436.0
671	2020-07-13	320.13	322.71	314.13	309.183747374	102549097.0
672	2020-07-14	313.3	319.76	312.0	313.190448204	92791839.0
673	2020-07-15	322.41	323.04	319.27	316.067809339	86921534.0
674	2020-07-16	319.79	321.28	319.09	315.026852751	54433414.0
675	2020-07-17	321.88	322.57	319.74	315.940144851	64421802.0
676	2020-07-20	321.43	325.13	320.62	318.493434596	56150230.0
677	2020-07-21	326.45	326.93	323.94	319.171038413	57245315.0
678	2020-07-22	324.62	327.2	324.5	320.98780227	57792915.0
679	2020-07-23	326.47	327.23	321.48	317.157867653	75737989.0
680	2020-07-24	320.95	321.99	319.246	315.115235857	73766597.0
681	2020-07-27	321.63	323.41	320.775	317.413196627	48292970.0
682	2020-07-28	322.43	323.64	320.85	315.400025867	57494979.0
683	2020-07-29	322.12	325.73	322.075	319.27906221	48454159.0
684	2020-07-30	321.9	324.41	319.64	318.13990217	61861714.0
685	2020-07-31	325.9	326.63	321.33	320.653910534	85210755.0
686	2020-08-03	328.32	329.62	327.73	322.883128888	53077948.0
687	2020-08-04	327.86	330.06	327.86	324.130312724	41917893.0
688	2020-08-05	331.47	332.39	331.18	326.143483484	42866354.0
689	2020-08-06	331.4799	334.46	331.13	328.323600113	43679447.0
690	2020-08-07	333.28	334.88	332.3	328.559288397	57308270.0
691	2020-08-10	335.06	335.77	332.955	329.541322914	44282089.0
692	2020-08-11	336.85	337.54	332.01	326.821087301	69601087.0
693	2020-08-12	335.44	338.28	332.8377	331.377727461	53826128.0
694	2020-08-13	336.61	338.2514	335.83	330.778686405	41816146.0
695	2020-08-14	336.41	337.42	335.62	330.788506751	47260390.0
696	2020-08-17	337.94	338.34	336.8517	331.839283684	34496002.0
697	2020-08-18	338.34	339.1	336.61	332.556168881	38733908.0
698	2020-08-19	339.05	339.61	336.62	331.171500212	68054244.0
699	2020-08-20	335.36	338.8	335.22	332.202636455	42207826.0
700	2020-08-21	337.92	339.72	337.55	333.381077876	55106628.0
701	2020-08-24	342.12	343.0	339.4504	336.759276615	48588662.0
702	2020-08-25	343.53	344.21	342.27	337.937718035	38463381.0
703	2020-08-26	344.76	347.86	344.17	341.325737119	50790237.0
704	2020-08-27	348.51	349.9	346.53	342.072083352	58034142.0
705	2020-08-28	349.44	350.72	348.15	344.281661016	48588940.0
706	2020-08-31	350.35	351.3	349.06	343.034477179	66099183.0
707	2020-09-01	350.21	352.71	349.24	346.26537074	54999325.0
708	2020-09-02	354.67	358.75	353.43	351.273746778	69540035.0
709	2020-09-03	355.87	356.38	342.59	339.184901872	148011129.0
710	2020-09-04	346.13	347.83	334.87	336.415564534	139156281.0
711	2020-09-08	336.71	342.64	332.88	327.223721453	114465322.0
712	2020-09-09	337.55	342.46	336.61	333.685508576	91462290.0
713	2020-09-10	341.82	342.53	332.85	327.891504925	90569548.0
714	2020-09-11	335.82	336.97	331.0	328.058450793	84680194.0
715	2020-09-14	337.49	340.38	334.2208	332.379402668	65605686.0
716	2020-09-15	341.12	342.02	338.4683	334.058681693	52920862.0
717	2020-09-16	341.51	343.06	338.52	332.732935094	82211256.0
718	2020-09-17	333.56	337.6996	332.991	329.806472233	91523339.0
719	2020-09-18	335.37	335.49	327.97	326.024877284	105877942.0
720	2020-09-21	325.7	327.13	321.73	322.396353018	99450829.0
721	2020-09-22	328.57	330.9	325.86	325.679773074	63612107.0
722	2020-09-23	330.9	331.2	322.1	318.126920934	93112240.0
723	2020-09-24	321.22	326.797	319.8	318.974891279	76681332.0
724	2020-09-25	322.58	329.58	321.64	324.131734189	71069426.0
725	2020-09-28	333.22	334.96	332.15	329.515359865	64584614.0
726	2020-09-29	333.97	334.77	331.6209	327.720817973	51531594.0
727	2020-09-30	333.09	338.29	332.88	330.205568285	104081136.0
728	2020-10-01	337.69	338.74	335.01	332.325494147	88698745.0
729	2020-10-02	331.7	337.0126	331.19	329.170255655	89431112.0
730	2020-10-05	336.06	339.96	336.01	335.007446865	45713108.0
731	2020-10-06	339.91	342.17	334.38	330.245008766	90128883.0
732	2020-10-07	338.12	341.63	338.09	335.993458894	56999597.0
733	2020-10-08	342.85	343.85	341.86	338.97121522	45242476.0
734	2020-10-09	345.56	347.35	344.89	341.998272148	59528606.0
735	2020-10-12	349.59	354.02	349.06	347.500219268	80388533.0
736	2020-10-13	352.28	352.4651	349.09	345.232391602	73255513.0
737	2020-10-14	350.75	351.93	347.14	343.063165139	57958749.0
738	2020-10-15	343.71	348.02	343.13	342.639179967	60357659.0
739	2020-10-16	348.96	350.75	347.1	342.432117441	89501868.0
740	2020-10-19	348.65	349.33	341.04	337.225973929	68425614.0
741	2020-10-20	343.46	346.88	342.64	338.576810409	60051880.0
742	2020-10-21	343.33	348.6847	342.4	337.93590259	63574979.0
743	2020-10-22	342.96	345.24	340.65	339.789605204	55399292.0
744	2020-10-23	345.93	345.99	343.13	340.943239278	49143931.0
745	2020-10-26	342.13	342.98	335.62	334.642622414	91473002.0
746	2020-10-27	339.76	340.12	337.99	333.488988341	65994108.0
747	2020-10-28	332.1	338.2483	326.13	322.090689289	127094307.0
748	2020-10-29	326.91	333.395	325.09	325.364249224	90597689.0
749	2020-10-30	328.28	329.69	322.6	321.972367846	120448685.0
750	2020-11-02	330.2	332.36	327.24	325.581171871	86068299.0
751	2020-11-03	333.69	338.25	330.2935	331.329621998	93294192.0
752	2020-11-04	340.86	347.94	339.59	338.734572333	126959700.0
753	2020-11-05	349.24	352.19	348.86	345.340852926	82039749.0
754	2020-11-06	349.93	351.51	347.65	345.261971963	74972973.0
755	2020-11-09	363.97	364.38	354.06	349.600424889	172304203.0
756	2020-11-10	353.49	355.18	350.51	349.087698635	85552022.0
757	2020-11-11	356.4	357.56	355.06	351.68091027	58649048.0
758	2020-11-12	355.58	356.7182	351.26	348.269308651	68118563.0
759	2020-11-13	355.27	358.9	354.71	353.090907471	62959429.0
760	2020-11-16	360.98	362.78	359.59	357.498381239	74541138.0
761	2020-11-17	359.97	361.92	358.34	355.575657783	66111009.0
762	2020-11-18	360.91	361.5	356.24	351.296365579	70591299.0
763	2020-11-19	355.6	358.18	354.15	352.775383622	59940947.0
764	2020-11-20	357.5	357.72	355.25	350.359654152	70411890.0
765	2020-11-23	357.28	358.82	354.865	352.459859773	63230608.0
766	2020-11-24	360.21	363.81	359.29	358.139289058	60985003.0
767	2020-11-25	363.13	363.16	361.48	357.587122322	45330890.0
768	2020-11-27	363.84	364.18	362.58	358.582994471	28514072.0
769	2020-11-30	362.83	363.12	359.17	356.995515105	83872709.0
770	2020-12-01	365.57	367.68	364.93	360.900122738	72509670.0
771	2020-12-02	364.82	366.96	364.2	361.659352	45927000.0
772	2020-12-03	366.68	368.19	365.5	361.560750797	62881998.0
773	2020-12-04	367.32	369.85	367.22	364.676548808	50749859.0
774	2020-12-07	369.02	369.62	367.72	363.927179666	48944269.0
775	2020-12-08	367.72	370.78	367.67	364.992072657	42458859.0
776	2020-12-09	370.88	371.05	365.95	361.718512722	74098312.0
777	2020-12-10	365.37	367.86	364.43	361.600191278	57735353.0
778	2020-12-11	364.9	366.7402	363.26	361.176206106	57698614.0
779	2020-12-14	368.64	369.8	364.47	359.559146379	69216174.0
780	2020-12-15	367.4	369.59	365.92	364.420185681	64071099.0
781	2020-12-16	369.82	371.16	368.8676	364.992072657	58420517.0
782	2020-12-17	371.94	372.46	371.05	367.033117557	64119472.0
783	2020-12-18	370.97	371.15	367.02	365.573819754	136542328.0
784	2020-12-21	364.97	378.46	362.03	364.266713621	96386745.0
785	2020-12-22	368.21	368.3317	366.03	363.652769832	48388462.0
786	2020-12-23	368.28	369.62	367.2172	363.979546365	46201402.0
787	2020-12-24	368.08	369.03	367.45	365.395578009	26457853.0
788	2020-12-28	371.74	372.59	371.07	368.534613191	37932709.0
789	2020-12-29	373.81	374.0	370.83	367.831548529	53680451.0
790	2020-12-30	372.34	373.1	371.57	368.356371446	49455259.0
791	2020-12-31	371.78	374.66	371.232	370.227909772	78520702.0
792	2021-01-04	375.31	375.45	364.82	365.187629306	110210810.0
793	2021-01-05	368.1	372.5	368.05	367.702818379	66426229.0
794	2021-01-06	369.71	376.98	369.12	369.901133239	107997675.0
795	2021-01-07	376.1	379.9	375.91	375.396920388	68766812.0
796	2021-01-08	380.59	381.49	377.1	377.535821332	71677208.0
797	2021-01-11	377.85	380.58	377.7189	374.990925301	51176719.0
798	2021-01-12	378.89	379.86	376.36	375.070143855	51440114.0
799	2021-01-13	378.69	380.86	377.85	376.080180412	45303619.0
800	2021-01-14	380.59	381.13	378.1	374.76317196	49989113.0
801	2021-01-15	376.72	377.58	373.7	372.030131864	107159962.0
802	2021-01-19	378.34	379.23	376.75	374.951316024	51233300.0
803	2021-01-20	381.11	384.79	380.69	380.140131278	61836062.0
804	2021-01-21	384.49	384.95	383.25	380.48671245	47955809.0
805	2021-01-22	382.25	384.1256	381.835	379.139997041	52136931.0
806	2021-01-25	383.67	384.77	378.46	380.635247238	70401971.0
807	2021-01-26	385.41	385.85	383.54	380.041108087	42665281.0
808	2021-01-27	380.22	380.32	372.01	370.752732689	123351078.0
809	2021-01-28	376.36	381.93	375.89	373.941279467	94198104.0
810	2021-01-29	375.63	376.67	368.27	366.455126162	126765121.0
811	2021-02-01	373.72	377.34	370.376	372.554954781	75817597.0
812	2021-02-02	379.65	383.22	376.3181	377.822988589	62923781.0
813	2021-02-03	382.435	383.7	380.48	378.120058164	52427090.0
814	2021-02-04	382.96	386.24	381.9655	382.417664692	47142555.0
815	2021-02-05	388.2	388.47	386.1444	383.922817208	48669773.0
816	2021-02-08	389.27	390.56	388.35	386.69546658	38365185.0
817	2021-02-09	389.61	390.89	389.17	386.438006282	34142633.0
818	2021-02-10	392.12	392.28	387.5	386.269666855	58362935.0
819	2021-02-11	391.24	391.69	388.1	386.893512964	42913288.0
820	2021-02-12	389.85	392.9	389.77	388.804660567	50593270.0
821	2021-02-16	393.96	394.17	391.53	388.467981715	50972366.0
822	2021-02-17	390.42	392.66	389.33	388.557102588	51746878.0
823	2021-02-18	389.59	391.515	387.74	386.903415283	59712773.0
824	2021-02-19	392.07	392.38	389.55	386.220155259	83240971.0
825	2021-02-22	387.06	389.62	386.74	383.249459503	66517089.0
826	2021-02-23	384.66	388.945	380.2	383.714868505	107284127.0
827	2021-02-24	386.33	392.23	385.27	387.943158798	72433946.0
828	2021-02-25	390.41	391.88	380.7789	378.595369485	144712701.0
829	2021-02-26	384.35	385.58	378.23	376.644612605	149530614.0
830	2021-03-01	385.59	390.92	380.572	385.774550896	105348798.0
831	2021-03-02	389.82	390.07	386.0	382.764245863	79595332.0
832	2021-03-03	385.79	386.83	381.31	377.694258439	119940211.0
833	2021-03-04	381.22	384.0	371.88	373.020363783	183433020.0
834	2021-03-05	380.46	384.76	372.64	379.88267098	152039624.0
835	2021-03-08	384.66	387.68	381.42	377.991328015	123149245.0
836	2021-03-09	385.85	389.91	381.7299	383.388091972	113633556.0
837	2021-03-10	389.69	391.4	388.1702	385.774550896	109899410.0
838	2021-03-11	392.23	395.65	391.74	389.685966975	86245040.0
839	2021-03-12	392.07	394.21	391.2	390.210789892	64653565.0
840	2021-03-15	394.33	396.685	392.03	392.537834901	73592302.0
841	2021-03-16	397.07	397.83	395.08	392.042718942	73722506.0
842	2021-03-17	394.53	398.12	393.3	393.379532032	97959265.0
843	2021-03-18	394.475	396.72	390.75	387.655991542	115349101.0
844	2021-03-19	389.88	391.569	387.15	386.940834167	113624490.0
845	2021-03-22	390.03	394.07	389.97	390.030558914	73778646.0
846	2021-03-23	391.91	393.46	388.66	386.96070378	90686552.0
847	2021-03-24	391.0	392.75	387.47	384.99361214	97588644.0
848	2021-03-25	385.98	390.55	383.9	387.159399905	116128622.0
849	2021-03-26	390.93	396.41	390.29	393.398458235	114409114.0
850	2021-03-29	394.4	396.75	392.81	393.19976211	108107626.0
851	2021-03-30	394.42	395.45	393.02	392.156607453	76262249.0
852	2021-03-31	395.34	398.0	395.31	393.746176454	112734214.0
853	2021-04-01	398.4	400.67	398.18	397.998273533	99682876.0
854	2021-04-05	403.46	406.94	403.38	403.710787132	91684764.0
855	2021-04-06	405.76	407.24	405.4	403.472351782	62020953.0
856	2021-04-07	405.94	406.96	405.45	403.939287676	55836280.0
857	2021-04-08	407.93	408.58	406.93	405.856705284	57863114.0
858	2021-04-09	408.39	411.67	408.26	408.807342743	61104559.0
859	2021-04-12	410.85	411.93	410.2	408.956364837	56704899.0
860	2021-04-13	411.53	413.529	411.12	410.1684112	56550988.0
861	2021-04-14	412.83	413.96	410.87	408.767603518	61659907.0
862	2021-04-15	413.74	416.16	413.69	413.158787884	60229842.0
863	2021-04-16	417.25	417.91	415.73	414.539725954	82037278.0
864	2021-04-19	416.26	416.74	413.79	412.503090671	78498496.0
865	2021-04-20	413.91	415.0859	410.59	409.482909568	81851828.0
866	2021-04-21	411.51	416.29	411.36	413.357484009	66792983.0
867	2021-04-22	415.89	416.78	411.13	409.582257631	97582788.0
868	2021-04-23	412.87	418.25	412.79	414.023116029	73276195.0
869	2021-04-26	417.44	418.22	416.8111	414.887444173	52182392.0
870	2021-04-27	417.93	418.14	416.3	414.798030917	51303056.0
871	2021-04-28	417.81	419.01	416.9	414.678813242	51238854.0
872	2021-04-29	420.32	420.72	416.44	417.321471706	78544329.0
873	2021-04-30	417.63	418.54	416.34	414.579465179	85527030.0
874	2021-05-03	419.43	419.84	417.665	415.473597742	68128289.0
875	2021-05-04	416.07	416.6	411.67	412.910417728	101591166.0
876	2021-05-05	417.38	417.63	415.15	413.039570209	39960661.0
877	2021-05-06	415.83	419.21	413.675	416.337925887	74321368.0
878	2021-05-07	419.89	422.815	419.16	419.368041796	67733790.0
879	2021-05-10	422.5	422.74	417.81	415.21529278	81852446.0
880	2021-05-11	413.1	415.27	410.06	411.509610045	116887975.0
881	2021-05-12	411.23	412.59	404.0	402.766980537	134811046.0
882	2021-05-13	407.07	412.35	407.02	407.605231185	106393963.0
883	2021-05-14	413.21	417.49	413.18	413.864159128	82201629.0
884	2021-05-17	415.39	416.39	413.36	412.811069665	65129221.0
885	2021-05-18	415.8	416.06	411.77	409.254409024	59810238.0
886	2021-05-19	406.92	411.05	405.33	408.181449948	106467052.0
887	2021-05-20	411.8	416.625	411.67	412.572634315	78022218.0
888	2021-05-21	416.87	418.2	414.45	412.234850902	76578662.0
889	2021-05-24	417.34	420.32	417.08	416.437273949	51376702.0
890	2021-05-25	420.33	420.71	417.62	415.513336967	57451396.0
891	2021-05-26	418.87	419.61	417.76	416.337925887	43088618.0
892	2021-05-27	420.17	420.72	418.9851	416.556491625	56707677.0
893	2021-05-28	420.97	421.25	419.79	417.301602094	58520164.0
894	2021-06-01	422.57	422.72	419.2	416.934014262	54216625.0
895	2021-06-02	420.37	421.23	419.29	417.589711475	49097061.0
896	2021-06-03	417.85	419.99	416.28	416.039881699	58138763.0
897	2021-06-04	420.75	422.92	418.8422	419.844912496	55938789.0
898	2021-06-07	422.59	422.78	421.19	419.43758544	51555032.0
899	2021-06-08	423.11	423.21	420.32	419.526998696	47134279.0
900	2021-06-09	423.18	423.26	421.41	418.901105902	48436342.0
901	2021-06-10	422.96	424.63	421.55	420.848327928	51020147.0
902	2021-06-11	424.2	424.43	422.82	421.543764366	45570828.0
903	2021-06-14	424.43	425.37	423.1	422.487570961	42358478.0
904	2021-06-15	425.42	425.46	423.54	421.712656073	51508508.0
905	2021-06-16	424.63	424.87	419.92	419.35810699	79250069.0
906	2021-06-17	421.67	423.02	419.32	419.219019702	90949659.0
907	2021-06-18	417.09	417.8281	414.7	413.581886446	118676302.0
908	2021-06-21	416.8	421.06	415.93	419.502729995	72822028.0
909	2021-06-22	420.85	424.0	420.08	421.745473764	57700303.0
910	2021-06-23	423.19	424.05	422.51	421.237118509	49445414.0
911	2021-06-24	424.89	425.55	424.62	423.72905603	45110288.0
912	2021-06-25	425.9	427.0943	425.55	425.234186293	58129525.0
913	2021-06-28	427.17	427.65	425.89	426.0914128	53159581.0
914	2021-06-29	427.88	428.56	427.13	426.320671052	35970515.0
915	2021-06-30	427.21	428.78	427.18	426.679510055	64827858.0
916	2021-07-01	428.87	430.6	428.8	429.041866824	53441027.0
917	2021-07-02	431.67	434.1	430.5218	432.321256602	57697668.0
918	2021-07-06	433.78	434.01	430.01	431.533804345	68710419.0
919	2021-07-07	433.66	434.76	431.51	433.058870108	63549456.0
920	2021-07-08	428.78	431.73	427.52	429.530286578	97595232.0
921	2021-07-09	432.53	435.84	430.714	434.115451617	76238584.0
922	2021-07-12	435.43	437.35	434.97	435.67042063	52889585.0
923	2021-07-13	436.24	437.84	435.31	434.185225867	52911312.0
924	2021-07-14	437.4	437.92	434.91	434.833129623	64130352.0
925	2021-07-15	434.81	435.53	432.72	433.34793486	55126358.0
926	2021-07-16	436.01	436.06	430.92	429.948932082	75874662.0
927	2021-07-19	426.19	431.4089	421.97	423.599475279	147987000.0
928	2021-07-20	425.68	432.42	424.83	429.66983508	99608174.0
929	2021-07-21	432.34	434.7	431.0111	433.148579859	64724389.0
930	2021-07-22	434.74	435.72	433.69	434.055645116	47878539.0
931	2021-07-23	437.52	440.3	436.79	438.521197153	63766637.0
932	2021-07-26	439.31	441.03	439.26	439.597714162	43719187.0
933	2021-07-27	439.91	439.94	435.99	437.594196396	67397137.0
934	2021-07-28	439.68	440.3	437.31	437.414776894	52472360.0
935	2021-07-29	439.815	441.8	439.81	439.228907409	45910298.0
936	2021-07-30	437.91	440.06	437.77	437.095808891	68951202.0
937	2021-08-02	440.34	440.93	437.21	436.178775884	58783297.0
938	2021-08-03	438.44	441.28	436.1	439.727294913	58053896.0
939	2021-08-04	439.78	441.1243	438.73	437.564293145	46732212.0
940	2021-08-05	440.22	441.85	439.88	440.335327668	38969659.0
941	2021-08-06	442.1	442.94	441.8	441.062973425	46930008.0
942	2021-08-09	442.46	442.795	441.31	440.704134422	41222585.0
943	2021-08-10	442.61	443.44	441.88	441.252360676	43339275.0
944	2021-08-11	443.82	443.882	442.62	442.348813185	44034340.0
945	2021-08-12	443.62	445.2572	442.66	443.674523946	38942418.0
946	2021-08-13	445.59	445.94	445.07	444.481911703	38673164.0
947	2021-08-16	444.53	447.11	442.87	445.528525462	73930864.0
948	2021-08-17	444.24	444.96	440.85	442.607974687	92673933.0
949	2021-08-18	442.96	444.625	438.92	437.763648147	89351931.0
950	2021-08-19	436.27	441.14	436.12	438.441455153	92812246.0
951	2021-08-20	440.23	443.71	439.71	441.930167682	72008712.0
952	2021-08-23	445.16	448.23	443.4355	445.817590214	54973038.0
953	2021-08-24	447.97	448.54	447.42	446.52530047	38744714.0
954	2021-08-25	448.17	449.457	447.77	447.462268978	40529711.0
955	2021-08-26	448.61	448.86	446.16	444.820815206	57829572.0
956	2021-08-27	447.12	450.65	447.06	448.797947489	77235113.0
957	2021-08-30	450.97	453.07	450.71	450.771562005	48357355.0
958	2021-08-31	452.13	452.49	450.92	450.10372275	59300213.0
959	2021-09-01	452.56	453.11	451.545	450.342948752	48721378.0
960	2021-09-02	453.32	454.05	451.91	451.728466013	42830867.0
961	2021-09-03	451.98	453.63	451.55	451.618820762	47234364.0
962	2021-09-07	452.71	452.81	450.7423	450.004045249	51671534.0
963	2021-09-08	450.89	451.67	448.86	449.455818994	56181907.0
964	2021-09-09	450.7	452.57	448.72	447.532043228	57970407.0
965	2021-09-10	451.04	451.49	445.31	444.003459699	89948174.0
966	2021-09-13	448.64	448.92	444.11	445.139783208	83738649.0
967	2021-09-14	448.12	448.34	443.22	442.737555438	78197140.0
968	2021-09-15	444.62	448.41	443.44	446.435590719	78792222.0
969	2021-09-16	447.32	448.36	444.02	445.727880463	77786735.0
970	2021-09-17	444.92	445.37	441.02	441.4	118425037.0
971	2021-09-20	434.88	436.56	428.86	434.04	166445534.0
972	2021-09-21	436.53	437.91	433.07	433.63	92526112.0
973	2021-09-22	436.05	440.03	433.747	437.86	102350143.0
974	2021-09-23	439.85	444.89	439.6	443.18	76395981.0
975	2021-09-24	441.44	444.67	441.21	443.91	62094837.0
976	2021-09-27	442.81	444.05	441.9	442.64	61371108.0
977	2021-09-28	439.69	440.04	432.94	433.72	130436306.0
978	2021-09-29	435.19	437.04	433.85	434.45	82329213.0
979	2021-09-30	436.02	436.77	428.78	429.14	140505979.0
980	2021-10-01	430.98	436.0329	427.23	434.24	129240106.0
981	2021-10-04	433.0	433.96	426.36	428.64	128569957.0
982	2021-10-05	430.24	435.49	429.39	433.1	90682520.0
983	2021-10-06	429.27	435.1199	427.54	434.9	113032245.0
984	2021-10-07	438.39	441.68	438.2	438.66	72437499.0
985	2021-10-08	439.48	439.89	437.19	437.86	74557404.0
986	2021-10-11	437.16	440.26	434.62	434.69	65233285.0
987	2021-10-12	435.67	436.1	432.78	433.62	71181163.0
988	2021-10-13	434.71	436.05	431.54	435.18	72973979.0
989	2021-10-14	439.08	442.66	438.58	442.5	70236825.0
990	2021-10-15	444.75	446.26	444.09	445.87	66260210.0
991	2021-10-18	443.97	447.55	443.27	447.19	62213228.0
992	2021-10-19	448.92	450.71	448.27	450.64	46996827.0
993	2021-10-20	451.13	452.732	451.01	452.41	49571569.0
994	2021-10-21	451.77	453.829	451.31	453.59	41305438.0
995	2021-10-22	453.13	454.67	451.05	453.12	58845088.0
996	2021-10-25	454.28	455.9	452.39	455.55	45214507.0
997	2021-10-26	457.2	458.49	455.56	455.96	56075116.0
998	2021-10-27	456.45	457.16	453.86	453.94	72437997.0
999	2021-10-28	455.46	458.4	455.45	458.32	51437944.0
1000	2021-10-29	455.87	459.56	455.56	459.25	70162424.0
1001	2021-11-01	460.3	460.7021	458.2	460.04	47474495.0
1002	2021-11-02	460.22	462.23	460.08	461.9	47840033.0
1003	2021-11-03	461.3	465.15	460.83	464.72	52509825.0
1004	2021-11-04	465.36	467.0	464.99	466.91	52847087.0
1005	2021-11-05	469.28	470.65	466.92	468.53	66390563.0
1006	2021-11-08	469.7	470.23	468.2031	468.93	50405194.0
1007	2021-11-09	469.32	469.57	465.88	467.38	50232447.0
1008	2021-11-10	465.58	467.38	462.04	463.62	69429653.0
1009	2021-11-11	465.21	465.29	463.75	463.77	34848495.0
1010	2021-11-12	465.12	467.86	464.11	467.27	51018081.0
1011	2021-11-15	468.64	468.81	466.23	467.43	46980500.0
1012	2021-11-16	467.15	470.485	467.07	469.28	48857502.0
1013	2021-11-17	469.0	469.19	467.48	468.14	47858289.0
1014	2021-11-18	469.24	470.01	466.34	469.73	50625607.0
1015	2021-11-19	469.61	470.94	468.5	468.89	57315573.0
1016	2021-11-22	470.89	473.54	467.35	467.57	72761954.0
1017	2021-11-23	467.22	469.095	464.45	468.19	73206538.0
1018	2021-11-24	466.06	469.57	465.19	469.44	61858813.0
1019	2021-11-26	462.34	463.9	457.77	458.97	112669636.0
1020	2021-11-29	464.07	466.56	461.73	464.6	86268818.0
1021	2021-11-30	462.0	464.03	455.3	455.56	148559598.0
1022	2021-12-01	461.64	464.67	450.29	450.5	132485835.0
1023	2021-12-02	450.73	459.07	450.31	457.4	127637758.0
1024	2021-12-03	459.17	460.3	448.92	453.42	137331647.0
1025	2021-12-06	456.13	460.79	453.56	458.79	98977532.0
1026	2021-12-07	464.41	468.88	458.6546	468.28	95484688.0
1027	2021-12-08	468.7	470.0	466.83	469.52	72238777.0
1028	2021-12-09	468.15	469.6291	466.14	466.35	61272568.0
1029	2021-12-10	469.23	470.9	466.51	470.74	77159757.0
1030	2021-12-13	470.19	470.56	466.27	466.57	87724680.0
1031	2021-12-14	463.09	465.74	460.25	463.36	97264128.0
1032	2021-12-15	463.42	470.86	460.74	470.6	116899251.0
1033	2021-12-16	472.57	472.87	464.8	466.45	116568626.0

57 KiB Raw Permalink Blame History

57 KiB

Raw Permalink Blame History