Files

 main

/

automobile_stock_df.csv

Copy path

Blame

Blame

Latest commit

 

History

History

254 lines (254 loc) · 43.8 KB

/

automobile_stock_df.csv

Top

File metadata and controls

• Preview
• Code
• Blame

254 lines (254 loc) · 43.8 KB

Raw

1		GM	GM	GM	GM	GM	BMWYY	BMWYY	BMWYY	BMWYY	BMWYY	VLKAF	VLKAF	VLKAF	VLKAF	VLKAF	PUGOY	PUGOY	PUGOY	PUGOY	PUGOY
2		c	h	l	o	v	c	h	l	o	v	c	h	l	o	v	c	h	l	o	v
3	t
4	1575469800	35.310001373291	35.650001525879	35.220001220703	35.599998474121	6893942.0	26.85	26.92	26.73	26.77	99600.0	191.5	191.5	190.73	191.5	1000.0	23.76	23.89	23.7	23.7	5900.0
5	1575556200	35.540000915527	35.759998321533	35.450000762939	35.639999389648	8404793.0	26.97	27.05	26.88	27.05	48900.0	193.95	195.55	188.75	188.75	100.0	23.58	23.66	23.47	23.57	9600.0
6	1575642600	35.380001068115	35.590000152588	35.349998474121	35.450000762939	7055524.0	27.21	27.21	27.08	27.14	36200.0	195.0	195.0	190.23	192.05	600.0	23.66	23.86	23.54	23.54	6400.0
7	1575901800	35.110000610352	35.380001068115	34.959999084473	35.349998474121	7597677.0	26.88	27.09	26.88	27.04	54500.0	191.39	196.05	191.0	192.69	15500.0	23.23	23.4	23.19	23.3	17600.0
8	1575988200	35.240001678467	35.409999847412	35.099998474121	35.130001068115	7754440.0	27.0	27.08	26.79	26.82	52300.0	192.4	194.02	191.68	193.34	6300.0	23.21	23.34	23.07	23.15	5200.0
9	1576074600	36.099998474121	36.290000915527	35.240001678467	35.340000152588	11356779.0	27.48	27.48	27.32	27.37	31100.0	194.5	198.33	192.25	194.02	1800.0	23.11	23.28	23.03	23.26	8000.0
10	1576161000	35.650001525879	36.340000152588	35.610000610352	36.159999847412	8278120.0	27.78	27.86	27.45	27.45	39700.0	194.05	198.4	193.66	197.0	800.0	23.74	23.94	23.57	23.84	7100.0
11	1576247400	36.110000610352	36.240001678467	35.650001525879	35.819999694824	11233742.0	28.13	28.55	28.06	28.51	35600.0	196.8	204.0	196.0	199.75	11900.0	24.1	24.47	24.1	24.44	6100.0
12	1576506600	36.310001373291	36.389999389648	36.110000610352	36.200000762939	8871899.0	28.2	28.27	28.12	28.15	51800.0	196.25	196.5	196.25	196.5	300.0	24.49	24.54	24.21	24.23	4400.0
13	1576593000	37.310001373291	37.430000305176	36.330001831055	36.340000152588	12651699.0	27.79	27.91	27.78	27.88	34700.0	195.49	198.0	195.49	196.25	1200.0	24.71	24.8	24.42	24.42	3800.0
14	1576679400	37.259998321533	37.360000610352	36.840000152588	37.310001373291	10774129.0	27.77	27.82	27.7	27.75	51500.0	195.51	195.56	195.0	195.0	100.0	25.09	25.09	24.65	24.65	4900.0
15	1576765800	37.25	37.619998931885	37.189998626709	37.540000915527	13976425.0	27.39	27.44	27.22	27.32	45100.0	194.1	196.75	191.5	195.51	1000.0	24.94	24.94	24.68	24.82	2400.0
16	1576852200	36.770000457764	37.409999847412	36.630001068115	37.389999389648	8755973.0	27.32	27.36	27.24	27.34	71700.0	192.65	194.85	192.05	192.05	800.0	24.51	24.73	24.49	24.57	7700.0
17	1577111400	36.580001831055	36.740001678467	36.5	36.729999542236	2924240.0	26.96	27.18	26.87	26.99	104900.0	191.1	194.75	188.5	188.5	6000.0	24.37	24.5	24.23	24.25	8500.0
18	1577197800	36.479999542236	36.599998474121	36.330001831055	36.590000152588	5444305.0	26.97	27.04	26.86	26.86	50300.0	194.9	194.95	194.9	194.95	100.0	24.03	24.17	23.98	23.98	4500.0
19	1577370600	36.560001373291	36.709999084473	36.430000305176	36.560001373291	5753508.0	27.05	27.05	26.85	26.87	49200.0	193.7	195.0	191.0	195.0	800.0	24.02	24.37	24.02	24.33	6200.0
20	1577457000	36.439998626709	36.639999389648	36.200000762939	36.5	5358455.0	27.17	27.4	27.17	27.37	57900.0	195.0	195.75	192.1	193.93	400.0	24.29	24.5	24.25	24.5	3700.0
21	1577716200	36.599998474121	36.729999542236	36.319999694824	36.369998931885	5160227.0	26.93	27.5	26.93	27.5	35300.0	192.0	196.4	190.5	196.4	800.0	23.93	24.23	23.93	24.05	4600.0
22	1577802600	37.380001068115	37.380001068115	36.549999237061	37.0	7457292.0	27.12	27.29	26.91	27.29	17300.0	192.56	192.56	190.31	190.31	100.0	23.63	23.87	23.63	23.64	1500.0
23	1577975400	36.319999694824	36.919998168945	36.110000610352	36.729999542236	9176038.0	27.76	27.8	27.58	27.68	57400.0	199.75	199.75	193.7	193.7	1600.0	24.31	24.48	24.21	24.42	5500.0
24	1578061800	35.840000152588	36.180000305176	35.799999237061	35.950000762939	8413360.0	27.2	27.39	27.0	27.15	23200.0	195.45	197.35	191.25	191.25	700.0	23.62	23.85	23.62	23.85	18200.0
25	1578321000	35.150001525879	35.840000152588	34.740001678467	35.75	17619968.0	27.25	27.28	26.95	26.98	24300.0	195.0	195.45	191.13	191.13	700.0	23.58	23.58	23.21	23.21	4600.0
26	1578407400	34.650001525879	35.200000762939	34.409999847412	35.040000915527	13229924.0	27.46	27.51	27.42	27.47	32400.0	195.53	197.54	193.0	195.0	1700.0	23.46	23.71	23.26	23.56	3300.0
27	1578493800	35.080001831055	35.099998474121	34.529998779297	34.990001678467	9612874.0	27.73	27.84	27.46	27.49	49000.0	194.65	196.8	191.0	191.0	200.0	23.4	23.61	23.14	23.45	2200.0
28	1578580200	34.650001525879	36.450000762939	34.509998321533	35.150001525879	9647800.0	27.54	27.69	27.47	27.68	32900.0	197.31	200.0	195.75	195.75	500.0	23.06	23.36	23.06	23.3	8400.0
29	1578666600	34.979999542236	35.0	34.490001678467	34.689998626709	7466898.0	27.53	27.65	27.47	27.6	62600.0	201.55	204.0	200.0	203.0	2700.0	23.25	23.25	22.99	23.14	4400.0
30	1578925800	35.150001525879	35.349998474121	34.959999084473	35.0	6828798.0	27.34	27.34	27.18	27.25	41900.0	202.25	204.99	199.05	199.05	1600.0	22.96	23.14	22.81	22.87	9900.0
31	1579012200	35.150001525879	35.319999694824	34.889999389648	35.0	7173939.0	27.12	27.18	27.04	27.04	24800.0	201.1	204.0	198.05	198.05	1200.0	22.72	22.82	22.66	22.77	8000.0
32	1579098600	35.549999237061	35.580001831055	35.150001525879	35.209999084473	7280804.0	26.73	26.87	26.7	26.71	26600.0	202.45	203.7	197.7	201.0	600.0	22.21	22.32	22.14	22.25	19600.0
33	1579185000	35.599998474121	35.729999542236	35.409999847412	35.569999694824	9871725.0	26.47	26.49	26.33	26.38	35200.0	201.2	201.25	195.0	201.25	1800.0	22.26	22.29	22.05	22.06	16200.0
34	1579271400	34.990001678467	35.549999237061	34.959999084473	35.360000610352	11550514.0	26.21	26.29	26.16	26.28	83200.0	199.2	201.55	197.18	197.18	2200.0	22.04	22.12	21.93	22.12	15900.0
35	1579617000	34.909999847412	35.349998474121	34.860000610352	35.130001068115	7358445.0	26.31	26.49	26.29	26.47	66100.0	201.05	204.85	199.0	204.05	1000.0	21.59	21.92	21.54	21.92	11300.0
36	1579703400	34.880001068115	34.990001678467	34.009998321533	34.770000457764	8595153.0	26.18	26.32	26.13	26.32	29600.0	198.6	199.0	195.0	195.0	400.0	21.64	21.64	21.38	21.58	65700.0
37	1579789800	34.310001373291	34.990001678467	34.009998321533	34.900001525879	9386634.0	25.69	25.79	25.6	25.74	218800.0	195.12	198.54	193.0	197.0	900.0	21.22	21.38	20.97	21.05	9700.0
38	1579876200	33.409999847412	33.759998321533	33.169998168945	33.630001068115	10359128.0	25.35	25.7	25.31	25.7	47400.0	194.0	197.83	193.0	194.89	1000.0	21.24	21.39	21.03	21.39	15400.0
39	1580135400	33.639999389648	33.860000610352	33.340000152588	33.569999694824	8871039.0	24.84	24.96	24.79	24.9	45200.0	186.85	190.0	184.0	184.0	1400.0	20.67	20.8	20.42	20.66	8100.0
40	1580221800	33.599998474121	34.040000915527	33.590000152588	33.799999237061	6978347.0	24.55	24.64	24.47	24.49	58600.0	186.51	190.0	184.5	184.55	600.0	21.14	21.14	20.84	20.84	30700.0
41	1580308200	33.330001831055	33.450000762939	32.970001220703	33.400001525879	11532975.0	24.37	24.47	24.27	24.36	36300.0	189.15	189.15	185.5	185.5	1000.0	21.1	21.42	21.1	21.2	28400.0
42	1580394600	33.389999389648	33.490001678467	33.139999389648	33.25	18631360.0	24.24	24.24	23.98	24.06	62700.0	183.5	186.05	183.5	185.0	2600.0	20.97	21.21	20.88	20.88	13100.0
43	1580481000	33.720001220703	34.340000152588	33.520000457764	33.560001373291	17937072.0	23.64	23.86	23.57	23.84	103800.0	182.5	185.88	180.74	180.74	500.0	20.42	20.89	20.42	20.89	14500.0
44	1580740200	34.369998931885	34.819999694824	34.200000762939	34.349998474121	14346267.0	23.66	23.8	23.6	23.63	51700.0	183.35	184.84	177.55	181.5	1300.0	20.85	20.97	20.69	20.69	14200.0
45	1580826600	35.029998779297	35.450000762939	34.189998626709	34.900001525879	19050388.0	23.96	23.98	23.8	23.96	67300.0	188.0	188.55	182.55	185.0	1300.0	21.1	21.34	21.05	21.21	17000.0
46	1580913000	34.330001831055	35.099998474121	34.25	35.049999237061	11866307.0	24.36	24.37	24.18	24.32	46700.0	190.0	190.0	185.04	190.0	600.0	21.43	21.65	21.43	21.6	10200.0
47	1580999400	33.630001068115	34.159999847412	33.419998168945	34.080001831055	14437134.0	24.24	24.47	24.16	24.46	35900.0	188.05	190.0	187.05	190.0	600.0	21.94	22.13	21.65	22.12	15400.0
48	1581085800	34.25	34.299999237061	33.669998168945	33.990001678467	12260561.0	23.52	23.64	23.46	23.52	94300.0	187.5	187.5	180.88	186.48	1200.0	21.18	21.24	20.95	21.01	4500.0
49	1581345000	35.009998321533	35.259998321533	34.069999694824	34.340000152588	12718580.0	23.2	23.27	23.12	23.23	96600.0	183.45	183.83	179.13	183.83	2600.0	20.68	20.76	20.59	20.72	7000.0
50	1581431400	35.490001678467	35.790000915527	35.130001068115	35.330001831055	12076328.0	23.39	23.46	23.37	23.39	30900.0	182.42	185.0	181.06	182.56	5800.0	20.84	20.97	20.79	20.87	13400.0
51	1581517800	35.290000915527	35.529998779297	35.159999847412	35.209999084473	7578794.0	24.32	24.37	24.17	24.25	63400.0	189.85	191.96	186.5	190.0	3100.0	21.9	21.95	21.57	21.57	20000.0
52	1581604200	34.759998321533	35.389999389648	34.419998168945	35.299999237061	8945950.0	24.01	24.16	23.98	24.12	42900.0	187.04	190.45	184.75	189.7	1200.0	21.29	21.4	21.21	21.34	6200.0
53	1581690600	34.409999847412	34.740001678467	33.950000762939	34.25	10531932.0	23.79	23.99	23.75	23.99	48000.0	186.0	189.35	184.5	184.5	100.0	21.08	21.25	21.0	21.14	6500.0
54	1582036200	34.919998168945	35.099998474121	34.520000457764	34.529998779297	9079526.0	23.49	23.69	23.45	23.59	34600.0	186.35	186.5	180.55	186.29	1300.0	20.76	20.93	20.76	20.8	41700.0
55	1582122600	35.290000915527	35.400001525879	34.590000152588	34.659999847412	7817861.0	23.56	23.6	23.4	23.46	101800.0	185.88	186.0	181.8	185.95	1600.0	21.04	21.13	20.86	20.99	17300.0
56	1582209000	34.650001525879	35.080001831055	34.409999847412	34.990001678467	8432370.0	23.62	23.8	23.5	23.79	31200.0	185.8	186.3	182.0	185.95	1100.0	21.13	21.22	20.95	21.22	6500.0
57	1582295400	33.090000152588	33.75	32.790000915527	33.639999389648	14743094.0	23.28	23.38	23.22	23.38	41300.0	183.1	184.35	181.26	181.26	1300.0	20.69	20.82	20.58	20.66	6700.0
58	1582554600	31.75	33.279998779297	31.389999389648	33.25	14621869.0	22.16	22.29	22.0	22.01	165600.0	174.0	174.0	167.75	173.45	3000.0	19.1	19.3	19.04	19.06	21300.0
59	1582641000	32.0	32.610000610352	31.889999389648	32.099998474121	14432820.0	21.87	22.3	21.84	22.25	116600.0	170.0	173.7	167.75	168.0	2700.0	18.92	19.21	18.68	19.21	35800.0
60	1582727400	30.709999084473	31.909999847412	30.549999237061	31.299999237061	14940354.0	22.09	22.46	22.03	22.32	115400.0	168.2	172.94	167.75	167.75	4400.0	19.87	20.29	19.75	20.2	37900.0
61	1582813800	30.5	30.5	29.329999923706	29.780000686646	20832324.0	21.53	22.18	21.51	21.75	169100.0	162.0	168.8	160.75	166.65	2800.0	19.9	20.1	19.5	19.5	35000.0
62	1582900200	31.420000076294	31.450000762939	29.739999771118	30.520000457764	14994619.0	21.64	21.78	21.0	21.02	223000.0	169.0	170.15	155.51	155.51	3000.0	19.26	19.34	18.9	18.9	37200.0
63	1583159400	30.520000457764	32.299999237061	30.260000228882	31.5	15816152.0	21.85	21.85	21.25	21.69	111100.0	167.0	174.01	166.75	168.35	1800.0	18.91	18.95	18.32	18.55	38900.0
64	1583245800	31.530000686646	31.569999694824	30.360000610352	31.0	16227821.0	21.22	21.86	21.08	21.69	258300.0	168.7	176.81	168.0	176.4	900.0	18.44	19.23	18.43	19.03	150400.0
65	1583332200	30.10000038147	30.770000457764	30.010000228882	30.540000915527	17921344.0	22.01	22.07	21.59	21.73	129900.0	175.9	177.0	170.25	173.83	1300.0	19.27	19.27	18.82	18.88	59100.0
66	1583418600	28.690000534058	29.540000915527	28.450000762939	29.209999084473	20009524.0	21.53	21.78	21.45	21.48	114300.0	167.0	172.95	166.25	166.25	1300.0	18.32	18.81	18.27	18.81	36700.0
67	1583505000	24.690000534058	26.120000839233	24.14999961853	26.0	28350596.0	21.68	21.86	21.27	21.27	124400.0	167.2	171.8	166.82	166.82	1100.0	18.25	18.38	17.97	18.23	63200.0
68	1583760600	27.120000839233	27.139999389648	24.590000152588	25.979999542236	18287700.0	19.14	20.17	19.03	19.81	176400.0	158.0	161.5	147.75	148.0	8600.0	15.97	16.74	15.88	16.48	69600.0
69	1583847000	26.0	26.620000839233	25.760000228882	26.0	21319198.0	19.72	19.91	19.05	19.91	289600.0	160.1	161.55	150.25	161.4	2700.0	16.42	16.42	15.68	16.33	133900.0
70	1583933400	23.040000915527	24.340000152588	22.5	23.60000038147	20344472.0	18.85	19.57	18.76	19.43	130000.0	156.24	156.25	150.0	153.0	1100.0	15.62	16.07	15.43	16.06	45000.0
71	1584019800	24.709999084473	25.329999923706	22.89999961853	24.60000038147	17909816.0	16.65	17.64	16.15	17.64	537400.0	125.21	143.25	124.0	135.26	4700.0	13.4	14.2	12.62	14.19	236900.0
72	1584106200	21.0	22.409999847412	21.0	21.510000228882	18056794.0	17.65	18.12	16.64	18.1	289000.0	136.2	142.25	127.75	142.25	4800.0	13.83	14.25	13.02	14.22	77400.0
73	1584365400	20.319999694824	21.579999923706	19.5	21.309999465942	23544424.0	14.88	16.1	14.75	14.85	578300.0	120.04	124.85	104.7	122.4	6800.0	11.89	12.57	10.79	11.15	94100.0
74	1584451800	16.799999237061	19.0	14.329999923706	18.809999465942	39591120.0	14.69	14.93	14.25	14.58	304600.0	117.0	129.35	117.0	120.75	1600.0	12.2	12.26	11.48	11.48	127400.0
75	1584538200	17.709999084473	18.959999084473	15.0	16.299999237061	34361824.0	14.2	14.5	13.8	14.05	302200.0	112.0	120.3	105.0	118.0	2700.0	10.72	11.15	10.04	10.47	46800.0
76	1584624600	18.139999389648	18.956899642944	17.680000305176	18.420000076294	35702004.0	13.41	13.93	13.26	13.88	243900.0	107.76	120.3	107.75	117.5	1100.0	10.88	11.12	9.62	9.85	67900.0
77	1584711000	17.60000038147	18.559999465942	17.229999542236	18.010000228882	25419726.0	14.3	15.0	14.21	14.21	204100.0	109.0	118.0	107.75	118.0	7800.0	11.58	12.13	11.29	11.35	36300.0
78	1584970200	21.110000610352	21.659999847412	18.620000839233	19.690000534058	24082872.0	14.3	14.6	13.94	14.21	232900.0	109.75	118.25	106.0	106.0	2700.0	11.35	11.9	11.31	11.54	53000.0
79	1585056600	21.489999771118	23.129999160767	21.020000457764	22.930000305176	27617208.0	16.31	16.42	15.5	15.74	215400.0	117.54	128.25	115.0	121.5	2400.0	12.58	12.9	12.27	12.27	118300.0
80	1585143000	22.559999465942	22.950000762939	21.090000152588	21.590000152588	16990666.0	16.85	17.18	16.08	16.48	225400.0	136.25	136.25	117.41	135.5	4200.0	13.22	13.49	12.83	12.93	37600.0
81	1585229400	21.379999160767	21.950000762939	20.739999771118	21.360000610352	18349686.0	17.57	17.57	16.85	16.97	123800.0	135.25	140.28	128.8	136.0	8900.0	13.99	14.01	13.24	13.32	29000.0
82	1585315800	21.319999694824	22.479999542236	20.625900268555	22.309999465942	18477824.0	16.82	17.2	16.61	16.78	122100.0	126.0	134.75	125.5	134.75	1400.0	13.64	13.66	12.99	13.22	21300.0
83	1585575000	20.780000686646	22.209999084473	20.549999237061	20.969999313354	20312832.0	17.04	17.04	16.25	16.5	294000.0	124.04	133.75	123.0	123.0	2200.0	12.93	13.02	12.68	12.68	147500.0
84	1585661400	19.260000228882	20.165000915527	18.989999771118	19.5	17467100.0	17.1	17.5	16.97	17.0	231300.0	127.25	136.46	125.25	125.25	1800.0	13.5	13.61	12.89	12.89	98200.0
85	1585747800	18.190000534058	19.690000534058	17.790000915527	19.10000038147	17920646.0	16.04	16.45	15.93	16.3	266300.0	127.2	127.2	120.75	122.88	700.0	12.07	12.74	12.02	12.74	55700.0
86	1585834200	18.040000915527	18.780000686646	17.85000038147	18.39999961853	13835515.0	16.41	16.52	16.0	16.0	155600.0	121.5	131.05	121.5	127.0	2500.0	12.87	13.18	12.48	12.48	79800.0
87	1585920600	19.549999237061	19.760000228882	18.549999237061	19.10000038147	22442074.0	16.09	16.24	15.9	16.2	126700.0	123.0	131.75	123.0	123.0	500.0	12.85	13.05	12.4	12.85	63800.0
88	1586179800	21.299999237061	22.209999084473	20.709999084473	21.270000457764	30405572.0	17.76	17.82	17.06	17.09	235700.0	131.11	138.55	123.05	137.7	500.0	14.14	14.15	13.55	13.55	132300.0
89	1586266200	23.129999160767	23.60000038147	21.469400405884	21.739999771118	23774358.0	17.88	18.46	17.7	18.35	220300.0	136.2	143.0	136.0	140.75	2600.0	14.79	15.49	14.65	14.93	168200.0
90	1586352600	24.059999465942	24.989999771118	23.583200454712	24.159999847412	22490476.0	17.91	18.17	17.75	18.14	147800.0	142.0	142.0	136.5	139.5	800.0	14.7	14.7	14.38	14.54	162400.0
91	1586439000	23.010000228882	24.10000038147	22.719999313354	24.040000915527	14802606.0	18.69	18.82	18.38	18.48	158100.0	150.5	150.5	141.0	148.25	4900.0	14.57	14.82	14.45	14.82	62400.0
92	1586784600	22.979999542236	23.770000457764	22.670000076294	23.60000038147	12654736.0	18.25	18.99	17.87	18.99	106200.0	143.38	152.5	140.0	152.5	2000.0	14.23	15.07	13.9	14.48	25000.0
93	1586871000	21.659999847412	22.270000457764	21.469999313354	21.920000076294	12760859.0	18.84	19.1	18.77	18.82	222900.0	146.0	152.0	146.0	146.0	21000.0	14.12	14.12	13.67	13.98	154900.0
94	1586957400	20.870000839233	21.64999961853	20.555000305176	21.639999389648	11501687.0	17.72	18.03	17.63	18.0	133500.0	140.0	145.25	137.25	144.8	1200.0	12.83	13.06	12.77	13.03	46800.0
95	1587043800	22.479999542236	22.540000915527	21.829999923706	21.920000076294	17166298.0	17.87	17.98	17.66	17.8	108000.0	142.5	146.5	140.0	142.88	3800.0	12.19	12.51	12.1	12.51	52100.0
96	1587130200	22.379999160767	22.639999389648	21.440000534058	21.719999313354	15912370.0	19.05	19.08	18.63	18.76	113300.0	144.0	149.0	142.0	145.5	2900.0	12.65	12.7	12.35	12.51	51900.0
97	1587389400	21.239999771118	21.889999389648	20.979999542236	21.270000457764	13507349.0	18.3	18.73	18.15	18.24	295600.0	150.0	150.0	143.75	150.0	1200.0	12.32	13.04	12.32	12.56	37900.0
98	1587475800	21.299999237061	21.780000686646	21.069999694824	21.64999961853	9553595.0	17.61	18.02	17.58	17.73	158000.0	139.4	144.75	136.5	136.5	1700.0	12.69	12.99	12.56	12.56	266100.0
99	1587562200	21.520000457764	22.055000305176	21.444999694824	21.549999237061	10673000.0	17.74	17.81	17.58	17.76	84500.0	137.75	143.75	137.32	143.75	2000.0	13.4	13.45	13.24	13.37	21700.0
100	1587648600	21.950000762939	22.239999771118	21.540000915527	21.709999084473	11991402.0	17.77	18.32	17.69	17.73	71000.0	140.0	145.0	138.5	143.0	1200.0	13.13	13.42	13.09	13.27	27600.0
101	1587735000	22.450000762939	22.569999694824	21.140100479126	21.520000457764	20240596.0	17.71	17.85	17.48	17.77	72000.0	138.0	143.21	136.5	136.5	900.0	13.51	13.54	13.22	13.42	15500.0
102	1587994200	22.180000305176	23.39999961853	22.10000038147	23.180000305176	22085532.0	18.49	18.65	18.04	18.04	117700.0	143.25	148.0	139.45	146.5	1000.0	13.72	13.74	13.46	13.46	22000.0
103	1588080600	23.780000686646	24.565000534058	22.680000305176	22.75	23540996.0	18.84	19.27	18.8	19.24	120000.0	144.54	154.05	144.5	147.25	1300.0	13.88	14.22	13.88	14.2	29700.0
104	1588167000	22.290000915527	23.440000534058	22.25	23.440000534058	15272408.0	20.2	20.3	19.98	20.0	107600.0	155.3	161.0	153.5	153.5	4500.0	14.82	14.82	14.54	14.54	11300.0
105	1588253400	20.89999961853	21.760000228882	20.799999237061	21.64999961853	17874488.0	19.67	19.85	19.43	19.61	62000.0	147.05	153.25	145.0	153.0	700.0	14.1	14.4	14.09	14.1	25300.0
106	1588339800	20.75	20.875	20.120100021362	20.450000762939	16188812.0	19.1	19.6	19.1	19.42	80800.0	148.16	150.0	140.0	147.0	1400.0	13.63	13.83	13.42	13.83	27200.0
107	1588599000	21.260000228882	21.969999313354	21.120000839233	21.25	17802260.0	18.92	19.08	18.73	18.75	71300.0	141.28	143.7	138.26	140.55	1300.0	13.73	13.96	13.62	13.84	22300.0
108	1588685400	21.889999389648	23.64999961853	21.829999923706	23.049999237061	34430544.0	19.02	19.45	19.02	19.18	95100.0	145.0	148.5	142.75	142.75	500.0	13.92	14.24	13.83	14.24	24000.0
109	1588771800	22.440000534058	22.979999542236	22.030000686646	22.180000305176	16983204.0	18.09	18.56	18.0	18.44	73000.0	143.63	150.0	142.75	148.0	1000.0	14.0	14.26	13.97	14.25	8500.0
110	1588858200	23.930000305176	24.0	23.049999237061	23.069999694824	16562348.0	17.75	17.9	17.63	17.79	94300.0	145.07	149.25	143.5	143.63	600.0	13.83	14.17	13.78	14.17	36000.0
111	1588944600	22.799999237061	23.389999389648	22.590000152588	23.25	16754036.0	18.51	18.53	18.22	18.33	94300.0	147.05	150.0	145.0	145.0	1200.0	14.61	14.61	14.31	14.41	21300.0
112	1589203800	22.559999465942	23.270000457764	22.549999237061	22.989999771118	12182920.0	18.62	18.65	18.4	18.49	97500.0	146.5	150.75	146.0	147.0	900.0	14.24	14.26	14.14	14.16	24800.0
113	1589290200	21.459999084473	22.420000076294	21.139999389648	22.420000076294	16832580.0	18.14	18.65	18.14	18.65	156700.0	147.01	150.0	144.25	144.25	300.0	13.72	14.21	13.72	14.21	72700.0
114	1589376600	22.309999465942	22.329999923706	20.5	20.729999542236	15629092.0	17.38	18.07	17.25	17.95	74500.0	138.0	147.0	138.0	146.0	3700.0	12.92	13.28	12.84	13.28	20700.0
115	1589463000	22.629999160767	22.670000076294	21.840000152588	22.0	14221282.0	17.14	17.14	16.4	16.61	88400.0	137.05	140.0	131.7	138.0	1900.0	12.42	12.65	11.9	12.65	21700.0
116	1589549400	24.809999465942	25.170000076294	24.040000915527	24.040000915527	23289194.0	17.65	17.75	16.78	16.78	106100.0	144.99	145.25	137.29	140.63	500.0	12.42	12.44	12.15	12.15	30000.0
117	1589808600	24.690000534058	25.700000762939	24.299999237061	24.700000762939	18484596.0	19.01	19.41	17.86	17.96	161600.0	148.05	153.79	144.55	146.25	2100.0	13.35	13.38	12.87	13.01	89900.0
118	1589895000	25.479999542236	25.879999160767	25.219999313354	25.360000610352	14056780.0	18.93	19.27	18.6	18.9	136500.0	149.05	152.9	146.0	152.9	3500.0	12.45	12.6	12.23	12.29	146900.0
119	1589981400	25.799999237061	25.989999771118	25.209999084473	25.299999237061	14320717.0	19.62	19.62	18.76	18.91	130000.0	153.05	156.65	151.2	152.0	1100.0	12.66	12.78	12.4	12.53	53800.0
120	1590067800	25.979999542236	26.229999542236	25.229999542236	25.950000762939	14317399.0	19.04	19.46	18.81	19.46	69900.0	153.0	155.25	147.2	150.75	500.0	12.49	12.75	12.45	12.69	35300.0
121	1590154200	27.39999961853	27.889999389648	27.25	27.760000228882	18870480.0	18.3	18.48	18.12	18.43	89200.0	150.5	154.06	150.5	153.0	300.0	12.56	12.76	12.5	12.76	30400.0
122	1590499800	27.790000915527	28.790000915527	27.020000457764	28.530000686646	15030744.0	18.86	19.16	18.61	18.79	336600.0	156.25	160.95	154.7	155.25	700.0	14.16	14.28	13.44	13.44	75600.0
123	1590586200	26.680000305176	27.860000610352	26.620000839233	27.860000610352	11673961.0	20.24	20.3	19.7	20.09	321700.0	168.95	169.0	161.75	165.0	3500.0	15.0	15.15	14.52	14.52	53300.0
124	1590672600	25.879999160767	26.569999694824	25.690000534058	26.35000038147	22223456.0	19.78	20.1	19.78	20.0	75600.0	160.5	166.35	160.5	166.35	700.0	14.7	14.91	14.7	14.71	10700.0
125	1590759000	26.940000534058	27.209999084473	25.909999847412	25.909999847412	10478952.0	19.67	19.76	19.37	19.56	40900.0	155.05	161.6	155.0	155.0	800.0	14.25	14.25	14.12	14.12	14400.0
126	1591018200	27.409999847412	27.610000610352	26.950000762939	27.299999237061	10953773.0	20.26	20.31	19.68	19.68	53500.0	156.22	163.75	154.83	161.6	2000.0	15.01	15.01	14.84	14.88	10900.0
127	1591104600	29.069999694824	29.129999160767	28.270000457764	28.299999237061	16860902.0	20.69	20.79	20.5	20.6	56800.0	165.1	166.32	160.75	160.75	2300.0	15.2	15.35	15.11	15.19	13800.0
128	1591191000	29.159999847412	29.430000305176	28.530000686646	28.85000038147	16328793.0	21.83	21.88	21.46	21.46	135900.0	170.85	172.15	165.5	169.0	1800.0	16.22	16.22	15.67	15.67	6600.0
129	1591277400	30.610000610352	31.14999961853	29.809999465942	31.0	29418644.0	21.92	22.03	21.54	21.6	123000.0	170.85	173.75	167.75	167.75	900.0	16.06	16.09	15.94	16.09	56500.0
130	1591363800	30.680000305176	31.659999847412	30.60000038147	31.219999313354	15234200.0	22.34	22.72	22.28	22.52	192400.0	173.05	177.0	172.05	175.0	600.0	17.19	17.42	17.14	17.25	44400.0
131	1591623000	29.860000610352	30.209999084473	28.719999313354	29.069999694824	16945520.0	23.09	23.11	22.72	23.07	105900.0	179.01	182.0	177.05	180.0	1600.0	17.74	18.13	17.46	18.13	16200.0
132	1591709400	28.75	29.729999542236	28.430000305176	29.729999542236	15647982.0	22.41	22.68	22.29	22.43	135800.0	177.0	179.0	173.75	173.75	1400.0	16.73	16.93	16.48	16.93	24800.0
133	1591795800	26.5	27.770000457764	26.290000915527	26.60000038147	19121916.0	22.36	22.67	22.22	22.44	33400.0	176.0	178.0	173.0	173.05	1400.0	16.16	16.53	16.16	16.3	66200.0
134	1591882200	27.959999084473	28.959999084473	27.069999694824	28.719999313354	21587200.0	20.61	21.5	20.5	21.19	98900.0	165.1	169.5	159.9	162.0	2400.0	14.23	15.0	14.23	15.0	22400.0
135	1591968600	27.770000457764	28.090000152588	26.60000038147	26.60000038147	15321200.0	21.23	21.57	20.79	21.32	32700.0	162.5	169.45	161.65	161.65	1000.0	15.14	15.55	14.93	15.3	22600.0
136	1592227800	27.780000686646	29.170000076294	27.479999542236	29.170000076294	17466144.0	21.4	21.58	20.57	20.68	37000.0	163.15	173.05	158.15	161.07	2000.0	15.31	15.38	14.87	14.88	8800.0
137	1592314200	27.159999847412	28.030000686646	27.129999160767	27.729999542236	11123842.0	21.4	21.73	21.1	21.64	46800.0	167.4	167.4	162.7	165.8	700.0	15.29	15.68	15.22	15.68	47400.0
138	1592400600	27.090000152588	27.540000915527	26.719999313354	26.89999961853	11086368.0	21.35	21.55	21.22	21.42	20400.0	162.79	167.2	160.1	160.1	1000.0	15.14	15.31	15.11	15.31	28600.0
139	1592487000	26.590000152588	27.729999542236	26.340000152588	27.729999542236	27880402.0	21.39	21.54	21.19	21.27	24500.0	160.35	163.64	160.1	160.9	600.0	15.21	15.27	15.07	15.19	16300.0
140	1592573400	26.370000839233	26.639999389648	25.85000038147	26.60000038147	13079482.0	21.06	21.57	21.0	21.48	32100.0	159.0	162.05	154.84	161.5	1200.0	14.62	15.36	14.62	15.36	12100.0
141	1592832600	26.25	26.809999465942	26.229999542236	26.809999465942	12455447.0	21.75	21.79	21.47	21.63	43100.0	158.29	160.25	155.9	157.95	1000.0	15.61	15.65	15.39	15.41	22500.0
142	1592919000	25.280000686646	25.959999084473	25.020000457764	25.75	14887786.0	21.83	22.53	21.83	22.44	51600.0	160.4	168.0	158.5	162.6	1700.0	16.66	16.79	16.03	16.2	12800.0
143	1593005400	25.229999542236	25.280000686646	24.559999465942	24.950000762939	14328321.0	20.89	21.59	20.89	21.51	154000.0	156.52	161.65	156.52	160.0	1600.0	15.79	16.12	15.67	16.12	20600.0
144	1593091800	24.459999084473	25.110000610352	24.25	25.0	16476831.0	21.65	21.65	21.09	21.25	64100.0	158.1	163.9	157.25	157.25	100.0	16.16	16.21	15.89	15.89	18000.0
145	1593178200	25.299999237061	25.35000038147	24.479999542236	24.75	10011694.0	20.8	21.15	20.7	21.15	32800.0	157.0	161.95	155.0	158.1	600.0	15.42	15.77	15.42	15.77	3600.0
146	1593437400	25.299999237061	25.590000152588	24.75	25.049999237061	14321970.0	21.21	21.29	20.91	21.03	61500.0	159.26	164.4	156.75	157.0	400.0	15.91	15.94	15.62	15.68	4600.0
147	1593523800	24.959999084473	25.934999465942	24.930000305176	25.299999237061	11963033.0	21.34	21.41	20.86	20.89	119600.0	159.11	164.35	158.95	161.85	500.0	16.39	16.39	15.93	15.99	10400.0
148	1593610200	25.239999771118	25.85000038147	25.082000732422	25.620000839233	22202260.0	21.22	21.36	21.02	21.02	25600.0	159.7	163.81	155.95	163.3	200.0	15.9	16.0	15.88	15.98	14600.0
149	1593696600	25.729999542236	26.040000915527	25.430000305176	25.950000762939	9172140.0	21.57	22.08	21.57	21.84	48600.0	160.7	166.35	160.5	164.8	1000.0	16.18	16.65	16.18	16.55	19600.0
150	1594042200	25.129999160767	25.625	25.059999465942	25.590000152588	11950538.0	22.0	22.17	21.75	22.04	42200.0	163.55	168.0	161.26	166.0	300.0	16.54	16.55	16.47	16.47	6100.0
151	1594128600	24.940000534058	25.25	24.670000076294	25.209999084473	11111568.0	21.79	22.23	21.79	22.2	19500.0	163.25	165.75	161.0	163.48	900.0	16.34	16.57	16.34	16.57	11600.0
152	1594215000	23.420000076294	24.809999465942	23.329999923706	24.729999542236	17778150.0	22.13	22.13	21.75	21.75	19800.0	162.88	162.88	158.25	161.13	500.0	16.02	16.03	15.87	16.03	6700.0
153	1594301400	24.389999389648	24.39999961853	23.329999923706	23.549999237061	15660006.0	21.77	22.29	21.53	22.16	24900.0	161.04	165.0	158.0	165.0	800.0	15.5	15.91	15.33	15.91	4500.0
154	1594387800	24.860000610352	25.190000534058	24.379999160767	24.690000534058	14766806.0	22.21	22.25	21.81	21.84	18900.0	164.6	167.02	161.0	163.58	1500.0	15.94	15.95	15.55	15.55	4700.0
155	1594647000	25.639999389648	25.829999923706	24.670000076294	24.829999923706	16477078.0	21.75	22.35	21.75	22.22	80400.0	162.8	168.05	162.19	165.03	600.0	15.99	16.44	15.98	16.33	9200.0
156	1594733400	26.879999160767	27.020000457764	26.159999847412	26.389999389648	14893699.0	22.14	22.14	21.78	22.01	29700.0	165.84	165.84	159.19	163.0	2300.0	16.43	16.44	16.16	16.17	2100.0
157	1594819800	26.85000038147	27.180000305176	26.280000686646	26.340000152588	9736414.0	22.27	22.44	22.14	22.3	22900.0	169.01	172.0	167.19	169.25	2400.0	16.43	16.43	16.43	16.43	0.0
158	1594906200	26.450000762939	27.0	26.25	26.989999771118	8117387.0	22.54	22.63	22.22	22.44	73800.0	172.5	172.5	167.47	170.5	800.0	16.54	16.58	16.44	16.48	7400.0
159	1594992600	26.010000228882	26.540000915527	25.770000457764	26.209999084473	8659310.0	22.8	22.97	22.67	22.82	32000.0	169.4	173.0	167.62	173.0	1000.0	16.77	16.77	16.65	16.65	12900.0
160	1595251800	26.14999961853	26.479999542236	25.979999542236	26.170000076294	9740141.0	22.61	22.84	22.42	22.65	28800.0	168.2	170.86	167.42	168.05	1600.0	16.72	16.72	16.63	16.71	5900.0
161	1595338200	26.299999237061	26.479999542236	25.809999465942	25.870000839233	10702597.0	23.18	23.39	23.15	23.27	114600.0	171.26	174.96	169.49	173.13	1400.0	16.8	17.02	16.8	16.93	5100.0
162	1595424600	26.760000228882	27.319999694824	26.360000610352	26.39999961853	13653512.0	23.31	23.38	22.94	22.94	98600.0	172.5	174.0	168.8	168.8	700.0	17.06	17.06	17.01	17.04	1700.0
163	1595511000	26.25	26.875	26.110000610352	26.60000038147	8584560.0	23.22	23.79	23.21	23.7	150000.0	176.0	177.72	174.32	175.0	1300.0	17.27	17.4	17.24	17.33	6400.0
164	1595597400	25.700000762939	25.889999389648	25.319999694824	25.75	16598108.0	23.34	23.39	23.21	23.27	62200.0	173.5	176.5	172.0	176.5	700.0	17.21	17.24	17.06	17.06	7400.0
165	1595856600	26.329999923706	26.739999771118	25.729999542236	25.729999542236	12854295.0	23.46	23.58	23.38	23.43	27600.0	173.03	176.6	173.0	173.5	2200.0	17.38	17.54	17.22	17.22	2200.0
166	1595943000	25.889999389648	27.049999237061	24.930000305176	27.040000915527	28792148.0	23.19	23.41	23.17	23.35	73900.0	172.1	176.07	171.0	171.0	1500.0	18.01	18.01	17.83	17.93	8300.0
167	1596029400	25.200000762939	25.440000534058	25.030000686646	25.110000610352	16012008.0	22.93	22.99	22.63	22.73	79300.0	173.95	173.95	169.5	171.13	200.0	17.59	17.59	17.37	17.55	8100.0
168	1596115800	24.889999389648	25.14999961853	24.440000534058	25.120000839233	17784316.0	22.31	22.34	21.8	22.01	55700.0	164.75	165.9	160.75	162.16	1300.0	16.76	16.77	16.27	16.49	6300.0
169	1596202200	25.639999389648	25.770000457764	24.819999694824	25.049999237061	10445588.0	21.46	21.9	21.22	21.9	76200.0	156.2	162.7	156.05	159.41	1200.0	16.08	16.67	15.89	16.67	10700.0
170	1596461400	25.799999237061	26.010000228882	25.520000457764	25.840000152588	15609605.0	22.0	22.09	21.74	21.79	43200.0	162.1	164.75	161.61	161.82	2000.0	16.38	16.49	16.21	16.27	13700.0
171	1596547800	26.329999923706	26.35000038147	25.889999389648	26.209999084473	9252746.0	22.81	22.9	22.34	22.36	62400.0	169.0	170.95	166.05	166.05	900.0	16.92	17.07	16.86	16.88	14600.0
172	1596634200	26.620000839233	27.14999961853	26.159999847412	26.159999847412	14171812.0	22.07	22.19	21.87	21.9	58700.0	171.0	173.82	171.0	171.98	1900.0	17.32	17.39	17.21	17.31	21700.0
173	1596720600	26.719999313354	26.809999465942	26.170000076294	26.479999542236	8038761.0	21.9	21.98	21.64	21.77	31700.0	172.99	173.07	170.26	170.26	500.0	17.22	17.26	16.99	17.14	3800.0
174	1596807000	27.979999542236	28.049999237061	26.879999160767	26.920000076294	10853597.0	21.61	21.75	21.48	21.49	31300.0	168.95	172.9	168.93	172.9	500.0	16.99	16.99	16.62	16.68	3400.0
175	1597066200	28.520000457764	29.340000152588	28.440000534058	28.549999237061	17260204.0	21.7	21.73	21.47	21.52	25200.0	171.38	172.74	169.5	170.63	200.0	17.37	17.4	16.96	16.99	7300.0
176	1597152600	28.030000686646	29.0	27.790000915527	28.969999313354	10062446.0	22.55	23.0	22.55	22.97	67900.0	177.0	178.13	174.8	176.0	1500.0	18.14	18.37	18.11	18.23	19800.0
177	1597239000	27.549999237061	28.200000762939	27.5	27.700000762939	7586072.0	23.14	23.42	23.06	23.39	29900.0	179.12	182.0	179.05	181.0	1700.0	18.3	18.56	18.28	18.56	2900.0
178	1597325400	27.860000610352	28.125	27.14999961853	27.290000915527	8587722.0	22.84	23.15	22.77	23.05	30000.0	177.82	179.4	176.0	176.75	1000.0	18.02	18.13	17.97	18.13	6800.0
179	1597411800	30.010000228882	30.739999771118	28.430000305176	28.60000038147	33827832.0	22.8	22.97	22.69	22.72	34800.0	175.7	176.75	175.7	176.75	100.0	17.74	17.75	17.61	17.61	5100.0
180	1597671000	29.840000152588	31.049999237061	29.799999237061	30.549999237061	23102828.0	22.87	22.96	22.8	22.96	55100.0	177.43	179.0	177.43	179.0	300.0	17.76	17.86	17.76	17.86	1100.0
181	1597757400	29.219999313354	30.020000457764	29.090000152588	29.680000305176	14504204.0	22.87	22.99	22.69	22.97	36900.0	177.25	181.0	176.75	178.88	400.0	17.81	17.88	17.76	17.88	4300.0
182	1597843800	28.829999923706	29.170000076294	28.659999847412	28.670000076294	9680168.0	22.83	23.1	22.81	22.92	33900.0	178.05	181.05	177.6	177.6	900.0	17.82	17.97	17.82	17.86	19600.0
183	1597930200	28.559999465942	28.9547996521	28.430000305176	28.739999771118	9841202.0	22.66	22.7	22.44	22.49	18600.0	175.7	177.5	170.7	176.5	100.0	17.33	17.39	17.24	17.24	7200.0
184	1598016600	30.309999465942	30.739999771118	29.0	29.209999084473	20137882.0	22.3	22.33	22.1	22.12	30000.0	174.95	174.95	170.0	174.1	500.0	16.93	16.95	16.75	16.84	11500.0
185	1598275800	29.690000534058	30.700000762939	29.489999771118	30.479999542236	13006666.0	22.82	22.92	22.67	22.68	33100.0	175.0	176.35	173.25	174.88	800.0	17.52	17.57	17.26	17.26	6400.0
186	1598362200	29.479999542236	29.819999694824	29.120000839233	29.739999771118	9740007.0	22.86	22.86	22.68	22.77	35000.0	175.5	175.5	175.5	175.5	100.0	17.49	17.6	17.41	17.6	6900.0
187	1598448600	29.690000534058	30.229999542236	29.549999237061	29.610000610352	8745402.0	23.43	23.43	23.18	23.18	54400.0	181.3	181.31	177.0	177.0	500.0	17.64	17.69	17.52	17.54	23200.0
188	1598535000	30.020000457764	30.22500038147	29.635000228882	29.860000610352	9180199.0	23.38	23.81	23.3	23.81	53100.0	180.5	183.2	178.0	183.2	2100.0	17.26	17.73	17.2	17.55	22300.0
189	1598621400	29.629999160767	30.190000534058	29.610000610352	30.0	9585300.0	23.64	23.68	23.5	23.65	41900.0	180.12	181.0	178.2	180.88	200.0	17.41	17.41	17.14	17.14	2600.0
190	1598880600	29.790000915527	29.85000038147	29.340000152588	29.530000686646	8909134.0	23.98	24.35	23.91	24.35	42600.0	179.0	183.0	179.0	182.0	1000.0	17.19	17.51	17.13	17.4	12900.0
191	1598967000	30.959999084473	31.090000152588	29.809999465942	29.879999160767	16246155.0	23.78	23.94	23.75	23.9	25500.0	177.78	179.02	174.83	178.5	1200.0	16.67	16.73	16.57	16.57	11300.0
192	1599053400	29.479999542236	31.510000228882	29.139999389648	30.940000534058	22358112.0	24.0	24.0	23.76	23.83	38000.0	175.09	178.15	174.91	176.56	2100.0	16.86	16.91	16.66	16.74	6200.0
193	1599139800	30.0	30.370000839233	29.354999542236	29.930000305176	13821989.0	23.8	24.29	23.75	24.16	30100.0	179.05	181.3	175.5	181.16	700.0	17.04	17.56	17.01	17.56	21800.0
194	1599226200	32.380001068115	33.330001831055	31.069999694824	31.85000038147	52000040.0	24.51	24.6	23.9	24.28	44100.0	182.0	182.8	177.83	182.16	1200.0	18.13	18.16	17.6	17.88	17600.0
195	1599571800	31.950000762939	32.75	31.729999542236	32.150001525879	22376276.0	24.63	24.94	24.49	24.49	65600.0	186.0	188.0	183.25	185.35	2000.0	18.26	18.43	18.0	18.16	12900.0
196	1599658200	30.170000076294	31.870000839233	30.14999961853	31.809999465942	24848224.0	25.03	25.16	25.0	25.09	104700.0	192.0	192.95	189.0	190.0	2900.0	18.29	18.33	18.14	18.26	21600.0
197	1599744600	30.459999084473	30.569999694824	29.870000839233	30.299999237061	13638656.0	24.83	25.52	24.78	25.42	49000.0	188.25	193.05	188.25	193.05	1000.0	18.69	19.32	18.6	18.99	11600.0
198	1599831000	31.180000305176	31.540000915527	30.549999237061	30.739999771118	11972070.0	25.27	25.41	25.03	25.07	29300.0	188.0	188.0	186.75	186.75	100.0	18.96	18.96	18.75	18.75	6400.0
199	1600090200	31.579999923706	31.819999694824	30.840000152588	31.370000839233	21096304.0	25.27	25.41	25.16	25.41	66900.0	189.0	190.14	185.39	189.0	500.0	19.18	19.32	19.08	19.32	10900.0
200	1600176600	31.790000915527	32.75	31.75	32.659999847412	16402402.0	25.29	25.66	25.28	25.66	49500.0	186.4	188.05	186.4	186.71	200.0	19.5	20.02	19.49	20.02	12000.0
201	1600263000	31.920000076294	31.940000534058	30.969999313354	31.110000610352	11459926.0	25.24	25.46	25.22	25.28	63700.0	187.95	187.95	183.06	185.49	3300.0	19.17	19.29	18.98	19.29	4200.0
202	1600349400	31.5	32.049999237061	31.360000610352	31.85000038147	15040936.0	25.58	25.59	25.29	25.29	43900.0	182.77	184.96	182.0	183.6	3500.0	19.14	19.17	18.85	18.85	4200.0