Files

 main

/

social_medias_stock_df.csv

Copy path

Blame

Blame

Latest commit

 

History

History

258 lines (258 loc) · 73.2 KB

/

social_medias_stock_df.csv

Top

File metadata and controls

• Preview
• Code
• Blame

258 lines (258 loc) · 73.2 KB

Raw

1		FB	FB	FB	FB	FB	SNAP	SNAP	SNAP	SNAP	SNAP	TWTR	TWTR	TWTR	TWTR	TWTR	PINS	PINS	PINS	PINS	PINS
2		c	h	l	o	v	c	h	l	o	v	c	h	l	o	v	c	h	l	o	v
3	t
4	1575590400	201.05000305176	201.57000732422	200.05999755859	200.5	12279525.0	14.739999771118	14.949999809265	14.699999809265	14.859999656677	11223700	30.190000534058	30.469999313354	29.979999542236	30.35000038147	10877458.0	18.760000228882	18.799999237061	18.290000915527	18.479999542236	4907211.0
5	1575849600	201.33999633789	203.13999938965	200.21000671387	200.64999389648	12013218.0	14.229999542236	14.880000114441	14.210000038147	14.640000343323	20272400	30.209999084473	30.75	30.120000839233	30.120000839233	10062268.0	18.209999084473	19.040000915527	18.209999084473	18.760000228882	8068081.0
6	1575936000	200.86999511719	202.05000305176	200.14999389648	201.66000366211	9485568.0	14.090000152588	14.329999923706	13.970000267029	14.229999542236	20385700	29.840000152588	30.260000228882	29.770000457764	30.229999542236	12375761.0	17.989999771118	18.25	17.64999961853	18.209999084473	8829345.0
7	1576022400	202.25999450684	202.63000488281	200.2799987793	200.2799987793	8041827.0	14.229999542236	14.25	13.960000038147	14.010000228882	11705600	30.549999237061	30.60000038147	29.860000610352	29.950000762939	11013913.0	18.200000762939	18.260000228882	17.879999160767	17.889999389648	5820408.0
8	1576108800	196.75	203.66000366211	194.10000610352	202.35000610352	23766986.0	14.449999809265	14.470000267029	14.069999694824	14.159999847412	16450800	30.299999237061	30.590000152588	29.930000305176	30.469999313354	18921528.0	17.760000228882	18.180000305176	17.639999389648	18.120000839233	8857107.0
9	1576195200	194.11000061035	196.80000305176	193.16999816895	196.39999389648	18806020.0	15.090000152588	15.189999580383	14.579999923706	14.75	27837500	30.389999389648	30.610000610352	30.239999771118	30.239999771118	12844529.0	17.450000762939	17.979999542236	17.389999389648	17.75	7978568.0
10	1576454400	197.91999816895	199.11999511719	194.80999755859	195.27000427246	14922733.0	15.109999656677	15.229999542236	14.85000038147	15.210000038147	27311100	30.969999313354	31.280000686646	30.409999847412	30.520000457764	15862114.0	18.209999084473	18.409999847412	17.420000076294	17.5	12519223.0
11	1576540800	198.38999938965	199.0	196.13000488281	198.83999633789	10177605.0	15.10000038147	15.420000076294	15.050000190735	15.10000038147	23302900	30.700000762939	31.209999084473	30.629999160767	31.069999694824	11911259.0	18.209999084473	18.719999313354	17.969999313354	18.35000038147	10984417.0
12	1576627200	202.5	204.30000305176	200.08999633789	200.08999633789	23284746.0	15.109999656677	15.390000343323	15.060000419617	15.069999694824	16838400	31.680000305176	31.909999847412	30.629999160767	30.690000534058	19051476.0	18.530000686646	18.790000915527	18.219999313354	18.309999465942	9487285.0
13	1576713600	206.05999755859	206.30000305176	202.50999450684	202.7799987793	16808184.0	15.460000038147	15.470000267029	15.0	15.050000190735	21127000	32.029998779297	32.419998168945	31.610000610352	31.75	19906716.0	19.090000152588	19.39999961853	18.420000076294	18.530000686646	11655920.0
14	1576800000	206.30000305176	207.71000671387	203.42999267578	207.47999572754	27315226.0	15.550000190735	15.739999771118	15.289999961853	15.539999961853	24978400	32.130001068115	32.25	31.540000915527	32.119998931885	21859644.0	18.979999542236	19.479999542236	18.89999961853	19.299999237061	17460046.0
15	1577059200	206.17999267578	208.58999633789	205.67999267578	206.69999694824	13353194.0	15.489999771118	15.590000152588	15.229999542236	15.550000190735	19972600	32.430000305176	32.799999237061	31.989999771118	32.130001068115	13991866.0	18.389999389648	19.129999160767	18.319999694824	19.049999237061	9233174.0
16	1577145600	205.11999511719	206.78999328613	205.0	206.30000305176	6046273.0	15.609999656677	15.64999961853	15.380000114441	15.529999732971	8907900	32.5	32.709999084473	32.419998168945	32.439998626709	4290460.0	18.479999542236	18.579999923706	18.209999084473	18.35000038147	2014324.0
17	1577318400	207.78999328613	207.82000732422	205.30999755859	205.57000732422	9368273.0	15.970000267029	16.180000305176	15.5	15.60000038147	22710000	32.630001068115	32.889999389648	32.419998168945	32.590000152588	9807822.0	18.299999237061	18.659999847412	18.229999542236	18.5	3850317.0
18	1577404800	208.10000610352	208.92999267578	206.58999633789	208.66999816895	10287634.0	16.030000686646	16.180000305176	15.779999732971	16.079999923706	15000100	32.549999237061	32.840000152588	32.220001220703	32.75	10412931.0	18.489999771118	18.780000686646	18.190000534058	18.370000839233	5026162.0
19	1577664000	204.41000366211	207.89999389648	203.89999389648	207.86000061035	10534441.0	15.890000343323	16.170000076294	15.680000305176	16.049999237061	15615300	32.029998779297	32.5	31.819999694824	32.490001678467	9402711.0	18.110000610352	18.680000305176	18.040000915527	18.5	5480745.0
20	1577750400	205.25	205.55999755859	203.60000610352	204.0	8962756.0	16.329999923706	16.35000038147	15.770000457764	15.779999732971	18055200	32.049999237061	32.319999694824	31.770000457764	31.860000610352	11055160.0	18.639999389648	18.770000457764	18.030000686646	18.030000686646	5920219.0
21	1577923200	209.7799987793	209.78999328613	206.27000427246	206.75	12090707.0	16.780000686646	16.950000762939	16.459999084473	16.620000839233	26096300	32.299999237061	32.5	31.959999084473	32.310001373291	10694420.0	18.799999237061	19.10000038147	18.569999694824	18.799999237061	6335199.0
22	1578009600	208.66999816895	210.39999389648	206.94999694824	207.21000671387	11197416.0	16.75	17.10000038147	16.35000038147	16.430000305176	19783600	31.520000457764	32.099998474121	31.260000228882	31.709999084473	14440378.0	18.360000610352	18.709999084473	18.25	18.60000038147	5205968.0
23	1578268800	212.60000610352	212.7799987793	206.52000427246	206.69999694824	17073860.0	16.780000686646	16.790000915527	16.409999847412	16.64999961853	15980500	31.639999389648	31.709999084473	31.159999847412	31.229999542236	12585831.0	18.909999847412	19.35000038147	18.219999313354	18.270000457764	7984063.0
24	1578355200	213.05999755859	214.58000183105	211.75	212.82000732422	15111857.0	17.030000686646	17.069999694824	16.549999237061	16.870000839233	21450900	32.540000915527	32.700000762939	31.719999313354	31.799999237061	13998267.0	19.260000228882	19.420000076294	18.760000228882	18.879999160767	7581945.0
25	1578441600	215.2200012207	216.24000549316	212.61000061035	213.0	13492703.0	16.670000076294	17.010000228882	16.64999961853	16.979999542236	15611800	33.049999237061	33.400001525879	32.349998474121	32.349998474121	14637344.0	19.719999313354	19.979999542236	19.110000610352	19.25	7387484.0
26	1578528000	218.30000305176	218.38000488281	216.2799987793	217.53999328613	12679579.0	17.360000610352	17.930000305176	17.040000915527	17.290000915527	62798200	33.220001220703	33.540000915527	33.0	33.529998779297	10892335.0	19.629999160767	20.299999237061	19.510000228882	20.10000038147	12934882.0
27	1578614400	218.05999755859	219.88000488281	217.41999816895	219.19999694824	12127432.0	17.409999847412	17.729999542236	17.280000686646	17.659999847412	25643300	32.779998779297	33.009998321533	32.459999084473	32.860000610352	11156038.0	19.780000686646	20.14999961853	19.520000457764	19.64999961853	7784050.0
28	1578873600	221.91000366211	221.9700012207	219.21000671387	219.60000610352	14494517.0	18.0	18.0	17.299999237061	17.479999542236	22446600	32.689998626709	33.069999694824	32.490001678467	32.970001220703	11008264.0	19.620000839233	20.0	19.409999847412	19.950000762939	8120304.0
29	1578960000	219.05999755859	222.38000488281	218.63000488281	221.61000061035	13315361.0	17.989999771118	18.090000152588	17.659999847412	17.989999771118	25409100	32.819999694824	33.119998931885	32.639999389648	32.689998626709	9816501.0	21.510000228882	22.170000076294	20.049999237061	20.129999160767	35360500.0
30	1579046400	221.14999389648	221.67999267578	220.13999938965	220.61000061035	10036475.0	18.190000534058	18.520000457764	17.969999313354	18.0	23381300	33.229999542236	33.509998321533	32.950000762939	32.990001678467	11262325.0	21.760000228882	22.950000762939	21.620000839233	22.270000457764	31932000.0
31	1579132800	221.77000427246	222.63000488281	220.38999938965	222.57000732422	10015288.0	18.25	18.409999847412	17.780000686646	18.020000457764	27082300	34.189998626709	34.270000457764	33.029998779297	33.5	19919940.0	22.950000762939	23.0	22.059999465942	22.239999771118	19063844.0
32	1579219200	222.13999938965	222.28999328613	220.5299987793	222.0299987793	15905944.0	19.110000610352	19.290000915527	18.760000228882	19.10000038147	46317300	34.220001220703	34.389999389648	33.580001831055	33.819999694824	19303536.0	23.0	24.049999237061	22.819999694824	24.020000457764	28318752.0
33	1579564800	221.44000244141	222.36999511719	219.11999511719	222.16000366211	14275784.0	19.0	19.25	18.770000457764	19.020000457764	24782500	34.090000152588	34.380001068115	33.869998931885	34.080001831055	17055610.0	22.299999237061	23.059999465942	21.930000305176	23.020000457764	16684468.0
34	1579651200	221.32000732422	222.75	221.2799987793	222.30999755859	12212814.0	19.10000038147	19.530000686646	19.059999465942	19.229999542236	23406900	34.020000457764	34.540000915527	33.950000762939	34.290000915527	12851777.0	22.420000076294	22.930000305176	22.280000686646	22.520000457764	11119848.0
35	1579737600	219.75999450684	221.49000549316	219.27000427246	220.75	11195000.0	19.25	19.430000305176	18.909999847412	19.180000305176	25071500	33.889999389648	34.360000610352	33.720001220703	33.990001678467	14887188.0	22.610000610352	23.049999237061	22.120000839233	22.569999694824	12887604.0
36	1579824000	217.94000244141	221.7799987793	216.11000061035	220.80000305176	11905824.0	19.049999237061	19.75	18.840000152588	19.709999084473	32866700	33.189998626709	34.110000610352	32.970001220703	34.110000610352	12336565.0	22.440000534058	23.180000305176	22.180000305176	22.829999923706	11306513.0
37	1580083200	214.86999511719	216.05999755859	212.5	213.10000610352	13810655.0	18.620000839233	18.770000457764	18.270000457764	18.469999313354	19065300	32.779998779297	32.930000305176	32.150001525879	32.310001373291	11800757.0	21.829999923706	21.860000610352	20.770000457764	21.260000228882	14582803.0
38	1580169600	217.78999328613	218.74000549316	213.52000427246	216.13999938965	13413835.0	18.989999771118	19.110000610352	18.700000762939	18.799999237061	23612400	33.419998168945	33.659999847412	32.849998474121	33.060001373291	9739386.0	22.180000305176	22.290000915527	21.870000839233	21.909999847412	6826848.0
39	1580256000	223.22999572754	224.19999694824	218.44999694824	221.44000244141	33610004.0	19.139999389648	19.270000457764	18.930000305176	19.14999961853	18193500	33.630001068115	33.880001068115	33.290000915527	33.590000152588	7582161.0	22.620000839233	22.870000839233	22.270000457764	22.370000839233	7433320.0
40	1580342400	209.5299987793	211.42999267578	204.75	206.5299987793	48775500.0	18.879999160767	18.959999084473	18.579999923706	18.809999465942	17175600	33.220001220703	33.229999542236	32.389999389648	32.860000610352	12083785.0	22.200000762939	22.430000305176	21.559999465942	22.139999389648	11561877.0
41	1580428800	201.91000366211	208.69000244141	201.05999755859	208.42999267578	31359916.0	18.379999160767	18.790000915527	18.180000305176	18.729999542236	24963100	32.479999542236	33.139999389648	32.080001831055	33.110000610352	12033053.0	22.030000686646	22.389999389648	21.559999465942	22.370000839233	9302553.0
42	1580688000	204.19000244141	205.13999938965	202.5	203.44000244141	15510509.0	18.229999542236	18.85000038147	18.200000762939	18.64999961853	30530300	33.069999694824	33.240001678467	32.450000762939	32.560001373291	14196194.0	22.35000038147	22.479999542236	22.0	22.059999465942	7275264.0
43	1580774400	209.83000183105	210.60000610352	205.19999694824	206.61999511719	19628890.0	18.979999542236	19.040000915527	18.229999542236	18.479999542236	56952100	33.959999084473	34.119998931885	33.400001525879	33.75	14598184.0	22.459999084473	22.89999961853	22.440000534058	22.510000228882	11234527.0
44	1580860800	210.11000061035	212.72999572754	208.71000671387	212.50999450684	12538154.0	16.190000534058	18.079999923706	16.110000610352	18.020000457764	109380400	33.389999389648	34.159999847412	33.189998626709	34.0	20468190.0	21.909999847412	22.700000762939	21.540000915527	22.700000762939	12421675.0
45	1580947200	210.85000610352	211.19000244141	209.33999633789	210.4700012207	10567533.0	17.0	17.139999389648	16.280000686646	16.360000610352	40145600	38.409999847412	39.639999389648	36.419998168945	36.529998779297	87659728.0	23.010000228882	23.299999237061	21.909999847412	22.190000534058	29363984.0
46	1581033600	212.33000183105	212.82000732422	209.92999267578	210.30000305176	12242530.0	17.129999160767	17.180000305176	16.680000305176	16.959999084473	28828800	37.029998779297	38.150001525879	36.840000152588	37.630001068115	31135080.0	25.200000762939	27.25	25.190000534058	26.989999771118	60547740.0
47	1581292800	213.05999755859	213.80000305176	210.66000366211	211.52000427246	11856350.0	17.60000038147	17.60000038147	17.0	17.049999237061	22060300	35.959999084473	36.849998474121	35.650001525879	36.630001068115	34860316.0	24.290000915527	25.180000305176	24.010000228882	24.639999389648	31963966.0
48	1581379200	207.19000244141	210.86000061035	206.50999450684	210.19000244141	25030810.0	17.610000610352	17.799999237061	17.440000534058	17.64999961853	18698600	35.650001525879	36.279998779297	35.529998779297	36.119998931885	14464738.0	24.030000686646	24.930000305176	23.85000038147	24.409999847412	18332400.0
49	1581465600	210.75999450684	211.2200012207	207.39999389648	207.85000610352	13813704.0	17.39999961853	17.659999847412	17.190000534058	17.659999847412	17627900	36.790000915527	37.020000457764	36.169998168945	36.189998626709	20716436.0	23.940000534058	24.370000839233	23.700000762939	24.329999923706	15373252.0
50	1581552000	213.13999938965	214.33000183105	209.17999267578	209.52000427246	15396625.0	17.590000152588	17.739999771118	17.170000076294	17.219999313354	13770400	37.159999847412	37.319999694824	36.209999084473	36.430000305176	19621434.0	23.540000915527	24.170000076294	23.5	23.729999542236	17380588.0
51	1581638400	214.17999267578	214.92999267578	212.64999389648	214.0	10741747.0	17.559999465942	17.860000610352	17.430000305176	17.540000915527	15255400	36.909999847412	37.349998474121	36.580001831055	37.0	12210390.0	23.219999313354	23.790000915527	22.979999542236	23.0	16939826.0
52	1581984000	217.80000305176	217.9700012207	213.39999389648	213.55000305176	15630026.0	17.170000076294	17.530000686646	16.739999771118	17.440000534058	29742600	38.060001373291	38.069999694824	36.680000305176	36.779998779297	16821348.0	22.760000228882	23.690000534058	22.659999847412	23.200000762939	11189708.0
53	1582070400	217.49000549316	218.32000732422	216.11000061035	217.99000549316	12135114.0	17.200000762939	17.329999923706	17.10000038147	17.229999542236	16805100	38.770000457764	38.909999847412	37.939998626709	38.090000152588	19068566.0	23.60000038147	23.860000610352	22.639999389648	22.809999465942	13889624.0
54	1582156800	214.58000183105	218.75999450684	212.94000244141	216.52000427246	13109213.0	16.920000076294	17.389999389648	16.60000038147	17.090000152588	22831600	39.049999237061	39.060001373291	37.950000762939	38.759998321533	17273368.0	23.540000915527	24.389999389648	23.180000305176	23.879999160767	11347864.0
55	1582243200	210.17999267578	214.24000549316	208.83000183105	213.47999572754	14098432.0	16.700000762939	16.909999847412	16.5	16.829999923706	14460300	38.310001373291	38.759998321533	38.040000915527	38.669998168945	15326738.0	22.479999542236	23.440000534058	22.299999237061	23.340000152588	12324880.0
56	1582502400	200.7200012207	203.64999389648	198.16999816895	201.80000305176	23080056.0	16.14999961853	16.409999847412	15.560000419617	15.689999580383	23185400	35.889999389648	36.590000152588	35.299999237061	36.5	25155384.0	21.64999961853	21.979999542236	21.069999694824	21.239999771118	12468068.0
57	1582588800	196.77000427246	203.5	195.94999694824	202.25	21433488.0	15.890000343323	16.35000038147	15.760000228882	16.309999465942	20380600	35.209999084473	36.450000762939	34.880001068115	36.180000305176	19841300.0	20.959999084473	22.090000152588	20.700000762939	21.719999313354	14678557.0
58	1582675200	197.19999694824	201.21000671387	195.49000549316	197.19000244141	16555210.0	15.670000076294	16.5	15.430000305176	15.930000305176	21304300	34.630001068115	35.819999694824	34.439998626709	35.279998779297	18066348.0	20.309999465942	21.450000762939	19.760000228882	20.959999084473	16037076.0
59	1582761600	189.75	195.88000488281	189.5	191.82000732422	21682626.0	14.659999847412	15.279999732971	14.630000114441	15.180000305176	30827800	33.009998321533	34.200000762939	32.470001220703	33.729999542236	27234090.0	20.209999084473	20.709999084473	19.270000457764	19.739999771118	17688772.0
60	1582848000	192.4700012207	192.74000549316	181.82000732422	182.69000244141	32583494.0	14.170000076294	14.279999732971	13.630000114441	13.859999656677	40967300	33.200000762939	33.369998931885	31.510000228882	31.860000610352	33688908.0	19.5	20.129999160767	18.920000076294	18.940000534058	26201794.0
61	1583107200	196.44000244141	196.57000732422	188.85000610352	194.0299987793	24948956.0	14.390000343323	14.529999732971	13.739999771118	14.35000038147	27697200	35.819999694824	36.860000610352	35.139999389648	36.0	39914744.0	20.0	20.0	19.049999237061	19.89999961853	14254115.0
62	1583193600	185.88999938965	197.24000549316	183.9700012207	196.2200012207	27984104.0	13.550000190735	14.739999771118	13.35000038147	14.5	29756200	34.930000305176	36.479999542236	34.409999847412	36.020000457764	22973060.0	19.280000686646	20.180000305176	19.200000762939	20.0	9795689.0
63	1583280000	191.75999450684	191.83000183105	186.38999938965	189.16999816895	23062472.0	13.630000114441	13.85000038147	13.210000038147	13.819999694824	34396600	36.0	36.0	34.770000457764	35.759998321533	14980308.0	19.799999237061	19.819999694824	19.159999847412	19.64999961853	8670052.0
64	1583366400	185.16999816895	188.99000549316	183.88999938965	186.7799987793	19333424.0	13.85000038147	14.210000038147	13.529999732971	13.680000305176	43604100	34.970001220703	35.729999542236	34.520000457764	35.029998779297	14132158.0	18.940000534058	19.579999923706	18.64999961853	19.430000305176	9300259.0
65	1583452800	181.08999633789	183.7799987793	176.25999450684	178.33000183105	24559550.0	13.0	13.550000190735	12.659999847412	13.460000038147	41636800	33.459999084473	33.990001678467	32.509998321533	33.810001373291	20361058.0	18.510000228882	18.700000762939	17.819999694824	18.5	12322484.0
66	1583712000	169.5	175.0	165.19000244141	169.60000610352	29949040.0	11.449999809265	12.130000114441	11.0	11.25	37469800	32.459999084473	35.360000610352	30.620000839233	31.809999465942	41767572.0	16.209999084473	17.479999542236	16.200000762939	17.0	13991058.0
67	1583798400	178.19000244141	178.28999328613	169.5	174.66999816895	24517792.0	11.989999771118	11.989999771118	10.989999771118	11.909999847412	35774900	34.310001373291	34.779998779297	33.119998931885	33.900001525879	27327634.0	16.739999771118	17.049999237061	15.819999694824	16.959999084473	10301447.0
68	1583884800	170.24000549316	175.88000488281	167.66000366211	174.00999450684	20397204.0	10.810000419617	11.670000076294	10.569999694824	11.569999694824	37349300	31.299999237061	33.459999084473	30.010000228882	33.299999237061	27478300.0	15.449999809265	16.340000152588	14.949999809265	16.159999847412	14332878.0
69	1583971200	154.4700012207	166.60000610352	154.33999633789	159.53999328613	43266336.0	10.420000076294	11.130000114441	9.710000038147	10.069999694824	38258100	26.780000686646	29.690000534058	26.700000762939	29.079999923706	32519482.0	13.310000419617	14.229999542236	12.189999580383	13.810000419617	23981146.0
70	1584057600	170.2799987793	170.78999328613	157.60000610352	163.5299987793	35028628.0	11.35000038147	11.35000038147	10.779999732971	11.090000152588	28720600	29.290000915527	29.409999847412	26.39999961853	28.829999923706	29059112.0	14.310000419617	14.310000419617	13.310000419617	14.140000343323	13005568.0
71	1584316800	146.00999450684	159.13000488281	143.10000610352	152.32000732422	39120420.0	9.0600004196167	10.199999809265	9.0299997329712	9.6099996566772	46693000	24.040000915527	28.35000038147	23.920000076294	26.120000839233	28768060.0	11.640000343323	12.819999694824	11.359999656677	12.819999694824	18504640.0
72	1584403200	149.41999816895	153.94000244141	140.0	150.74000549316	34255596.0	8.9099998474121	9.3699998855591	8.210000038147	9.1899995803833	40532000	24.479999542236	25.840000152588	23.180000305176	24.379999160767	28741680.0	12.64999961853	12.779999732971	10.510000228882	11.64999961853	15405457.0
73	1584489600	146.96000671387	148.17999267578	137.10000610352	139.75	37553136.0	8.3699998855591	9.0500001907349	7.8899998664856	8.1599998474121	52321724	22.0	23.489999771118	20.0	22.950000762939	30629534.0	10.920000076294	12.369999885559	10.180000305176	11.550000190735	13387567.0
74	1584576000	153.13000488281	159.92999267578	144.80000305176	146.61999511719	39862312.0	9.4700002670288	9.6800003051758	8.1199998855591	8.2700004577637	39237656	24.129999160767	25.159999847412	20.670000076294	22.110000610352	29980028.0	12.609999656677	13.039999961853	10.409999847412	10.529999732971	14851411.0
75	1584662400	149.72999572754	159.27000427246	148.0	156.02000427246	32568398.0	10.090000152588	10.39999961853	9.6499996185303	9.9799995422363	53853500	23.950000762939	25.863800048828	23.700000762939	24.969999313354	28250720.0	12.210000038147	13.609999656677	12.010000228882	13.130000114441	10624622.0
76	1584921600	148.10000610352	152.30999755859	142.25	149.66000366211	29830764.0	10.64999961853	10.939999580383	10.069999694824	10.079999923706	32488230	24.690000534058	25.25	23.5	23.799999237061	21882578.0	12.520000457764	12.85000038147	11.5	12.020000457764	9910081.0
77	1585008000	160.97999572754	161.30999755859	152.57000732422	155.21000671387	30440368.0	11.0	11.579999923706	10.680000305176	11.319999694824	27569700	25.85000038147	26.450000762939	24.190000534058	25.790000915527	32815916.0	14.260000228882	14.260000228882	13.020000457764	13.5	14813123.0
78	1585094400	156.21000671387	162.99000549316	153.05999755859	158.91999816895	35184272.0	11.229999542236	11.640000343323	10.470000267029	11.140000343323	31723574	25.969999313354	27.459999084473	24.520000457764	25.85000038147	25598786.0	14.029999732971	14.939999580383	13.670000076294	14.699999809265	14894651.0
79	1585180800	163.33999633789	164.0	157.02000427246	158.25	26579020.0	11.949999809265	12.060000419617	11.279999732971	11.439999580383	20008308	26.409999847412	27.030000686646	25.625	26.14999961853	20068308.0	15.199999809265	15.569999694824	13.960000038147	14.0	10986988.0
80	1585267200	156.78999328613	160.08999633789	154.75	158.19999694824	24879868.0	12.180000305176	12.409999847412	11.319999694824	11.590000152588	30817800	25.290000915527	25.809999465942	24.770000457764	25.60000038147	22069284.0	14.939999580383	15.439999580383	14.5	14.60000038147	10767503.0
81	1585526400	165.94999694824	166.75	158.05999755859	159.17999267578	22515224.0	11.85000038147	12.270000457764	11.590000152588	12.050000190735	32480100	25.590000152588	25.940000534058	24.60000038147	25.25	20720844.0	15.420000076294	15.510000228882	14.319999694824	14.880000114441	10071429.0
82	1585612800	166.80000305176	170.92999267578	164.19999694824	165.47999572754	23676284.0	11.890000343323	12.60000038147	11.630000114441	11.64999961853	32326900	24.559999465942	26.330600738525	24.39999961853	25.790000915527	24993384.0	15.439999580383	16.130199432373	15.090000152588	15.420000076294	8506781.0
83	1585699200	159.60000610352	164.14999389648	158.0299987793	161.61999511719	19507560.0	11.210000038147	11.689999580383	10.979999542236	11.319999694824	25550800	23.319999694824	24.394199371338	23.049999237061	23.700000762939	20026972.0	14.170000076294	14.689999580383	13.869999885559	14.60000038147	9082519.0
84	1585785600	158.19000244141	161.35000610352	155.91999816895	159.10000610352	20886308.0	11.270000457764	11.818300247192	11.022100448608	11.180000305176	19925200	23.020000457764	23.579999923706	22.360000610352	23.0	17114776.0	13.699999809265	14.720000267029	13.39999961853	14.079999923706	7888560.0
85	1585872000	154.17999267578	157.91000366211	150.83000183105	157.14999389648	25983316.0	11.060000419617	11.449799537659	10.85000038147	11.300000190735	16545900	23.090000152588	24.319999694824	22.75	24.10000038147	25029710.0	13.819999694824	14.0	13.380000114441	13.560000419617	5696621.0
86	1586131200	165.55000305176	166.19999694824	158.50999450684	160.14999389648	28453580.0	12.159999847412	12.25	11.319999694824	11.470000267029	23954200	24.930000305176	25.049999237061	23.790000915527	24.10000038147	26014880.0	15.210000038147	15.279999732971	14.425000190735	14.619999885559	8265216.0
87	1586217600	168.83000183105	173.38999938965	166.00999450684	171.78999328613	31411920.0	12.10000038147	12.729999542236	12.010000228882	12.60000038147	26238700	25.610000610352	26.860000610352	25.310199737549	25.969999313354	25831092.0	15.060000419617	16.059999465942	14.819299697876	15.75	10629730.0
88	1586304000	174.2799987793	175.0	167.74000549316	171.25	21664198.0	13.220000267029	13.449999809265	12.5	12.569999694824	29895900	27.860000610352	28.459999084473	25.920000076294	26.784999847412	31240846.0	16.829999923706	17.0	15.89999961853	16.569999694824	24639880.0
89	1586390400	175.19000244141	177.08000183105	171.57000732422	175.89999389648	23534288.0	13.609999656677	13.869999885559	13.210000038147	13.520000457764	30755000	27.770000457764	29.049999237061	27.280000686646	28.479999542236	22233208.0	16.75	17.659999847412	16.229999542236	17.010000228882	13323317.0
90	1586736000	174.78999328613	175.0	169.44999694824	173.66999816895	19355356.0	13.539999961853	13.819999694824	13.159999847412	13.689999580383	16725800	27.209999084473	27.620000839233	26.239999771118	27.549999237061	15059939.0	16.469999313354	16.760000228882	16.138000488281	16.760000228882	6450022.0
91	1586822400	178.16999816895	181.2200012207	176.61999511719	178.97999572754	21011816.0	13.779999732971	14.090000152588	13.550000190735	13.699999809265	18277700	27.940000534058	28.409999847412	27.60000038147	28.0	13766221.0	17.239999771118	17.416700363159	16.680000305176	16.909999847412	8475787.0
92	1586908800	176.9700012207	178.19000244141	172.82000732422	175.19000244141	17423004.0	13.579999923706	13.689999580383	13.369999885559	13.460000038147	17873400	27.510000228882	27.639999389648	26.75	27.10000038147	15822235.0	17.030000686646	17.370000839233	16.329999923706	16.739999771118	9345354.0
93	1586995200	176.25	178.05000305176	172.50999450684	177.94999694824	23593228.0	13.020000457764	13.64999961853	12.630000114441	13.630000114441	32030500	26.549999237061	27.170000076294	25.954999923706	26.860000610352	21946564.0	17.010000228882	17.329999923706	16.450000762939	17.200000762939	7980708.0
94	1587081600	179.24000549316	180.2799987793	176.66000366211	179.19999694824	20974750.0	12.979999542236	13.465000152588	12.840000152588	13.199999809265	21355400	26.700000762939	27.920000076294	26.469999313354	27.159999847412	21129460.0	17.450000762939	17.75	17.229999542236	17.64999961853	6077724.0
95	1587340800	178.24000549316	180.5	176.77000427246	177.41000366211	16110664.0	12.920000076294	13.335000038147	12.520000457764	12.770000457764	25989100	27.010000228882	27.530000686646	26.110000610352	26.309999465942	16755369.0	17.430000305176	18.129899978638	17.0	17.049999237061	10708539.0
96	1587427200	170.80000305176	175.38000488281	168.33999633789	175.25	24850528.0	12.439999580383	13.039999961853	12.439999580383	12.710000038147	46695300	25.75	26.719999313354	25.055000305176	26.389999389648	28093694.0	16.870000839233	17.519899368286	16.430000305176	17.049999237061	11294946.0
97	1587513600	182.2799987793	184.7799987793	178.13999938965	178.44999694824	33369932.0	17.010000228882	17.14999961853	14.85000038147	15.180000305176	171234800	28.440000534058	28.5	26.450000762939	27.0	28587496.0	19.260000228882	19.489999771118	17.489999771118	17.489999771118	24208568.0
98	1587600000	185.13000488281	187.05000305176	183.14999389648	184.08000183105	21426604.0	16.059999465942	16.860000610352	16.030000686646	16.510000228882	89404304	27.860000610352	28.840000152588	27.729999542236	28.430000305176	19019564.0	18.85000038147	19.309999465942	18.549999237061	19.190000534058	8599248.0
99	1587686400	190.07000732422	190.41000366211	180.82000732422	183.22999572754	28868528.0	16.0	16.219999313354	15.579999923706	15.939999580383	65433700	28.739999771118	28.834999084473	27.459999084473	27.989999771118	15936424.0	20.620000839233	20.700000762939	18.870000839233	19.040000915527	16788892.0
100	1587945600	187.5	193.75	187.41000366211	192.66000366211	29197750.0	16.909999847412	17.0	16.102100372314	16.25	43135600	30.0	30.385000228882	29.129999160767	29.129999160767	22490592.0	20.780000686646	21.559999465942	20.579999923706	20.959999084473	14820744.0
101	1588032000	182.91000366211	189.19999694824	182.55999755859	188.66000366211	21730986.0	16.409999847412	17.260000228882	16.14999961853	17.030000686646	28909900	28.790000915527	30.450000762939	28.573400497437	30.39999961853	23363980.0	19.889999389648	21.020000457764	19.560499191284	21.020000457764	8637280.0
102	1588118400	194.19000244141	196.91000366211	190.0	190.92999267578	45954520.0	17.829999923706	17.870000839233	16.60000038147	16.799999237061	41753600	31.090000152588	31.5	29.620000839233	30.059999465942	29568756.0	20.85000038147	21.10000038147	20.39999961853	20.739999771118	10446636.0
103	1588204800	204.71000671387	209.69000244141	201.57000732422	206.91999816895	46230116.0	17.610000610352	17.989999771118	17.229999542236	17.5	30870800	28.680000305176	30.569999694824	28.084999084473	28.790000915527	68959056.0	20.659999847412	21.059999465942	20.379999160767	20.819999694824	10020640.0
104	1588291200	202.27000427246	207.2799987793	199.05000305176	201.60000610352	30415580.0	16.790000915527	17.299999237061	16.530000686646	17.0	27128400	27.840000152588	28.444999694824	27.191499710083	28.0	28231066.0	19.75	20.430000305176	19.640100479126	19.969999313354	9313995.0
105	1588550400	205.25999450684	205.91000366211	198.75999450684	200.19999694824	19250672.0	17.10000038147	17.190000534058	16.530000686646	16.60000038147	17655700	28.229999542236	28.420000076294	27.389999389648	27.60000038147	17846258.0	21.430000305176	21.489999771118	19.209999084473	19.510000228882	11793327.0
106	1588636800	207.07000732422	210.38000488281	206.5	207.02000427246	21071224.0	17.510000228882	17.754999160767	17.121999740601	17.170000076294	25580200	28.069999694824	28.729900360107	27.89999961853	28.670000076294	19221904.0	20.809999465942	22.079999923706	20.659999847412	21.60000038147	27864802.0
107	1588723200	208.4700012207	211.60000610352	206.66000366211	208.11999511719	21856964.0	17.329999923706	17.819999694824	17.010000228882	17.020000457764	25366200	27.680000305176	28.420000076294	27.55299949646	28.35000038147	15531047.0	17.719999313354	18.620000839233	17.200000762939	17.639999389648	39651544.0
108	1588809600	211.25999450684	211.60000610352	209.03999328613	211.16000366211	15151976.0	18.14999961853	18.170000076294	17.530000686646	17.60000038147	31858500	28.770000457764	28.77499961853	27.940000534058	28.079999923706	16190536.0	18.700000762939	18.979999542236	17.89999961853	17.989999771118	20315696.0
109	1588896000	212.35000610352	213.21000671387	210.85000610352	212.24000549316	12524048.0	18.229999542236	18.260000228882	17.760000228882	18.180000305176	20377300	29.930000305176	29.969999313354	28.739999771118	29.090000152588	19208844.0	19.790000915527	19.863899230957	18.809999465942	19.0	16236312.0
110	1589155200	213.17999267578	215.0	210.36999511719	210.88999938965	12911948.0	18.090000152588	18.459999084473	18.010000228882	18.10000038147	17924400	29.690000534058	30.075000762939	29.331800460815	29.64999961853	13839751.0	18.610000610352	19.319999694824	18.570100784302	19.069999694824	16376713.0
111	1589241600	210.10000610352	215.2799987793	210.0	213.28999328613	14704647.0	17.379999160767	18.270000457764	17.379999160767	18.200000762939	18419600	29.14999961853	29.930000305176	29.090000152588	29.85000038147	13734496.0	17.760000228882	18.969999313354	17.739999771118	18.920000076294	16667194.0
112	1589328000	205.10000610352	210.7799987793	202.11000061035	209.42999267578	20684560.0	16.770000457764	17.579999923706	16.430000305176	17.430000305176	21877520	28.129999160767	29.659999847412	27.579999923706	29.25	19401664.0	16.610000610352	18.069999694824	16.540000915527	17.829999923706	18285488.0
113	1589414400	206.80999755859	206.92999267578	200.69000244141	202.55999755859	17178948.0	16.930000305176	17.14999961853	16.420000076294	16.64999961853	19442000	28.559999465942	28.569999694824	27.139999389648	27.829999923706	12364650.0	17.059999465942	17.090000152588	15.819999694824	16.430000305176	11330752.0
114	1589500800	210.88000488281	211.33999633789	204.11999511719	205.27000427246	19383154.0	17.10000038147	17.235000610352	16.620000839233	16.799999237061	21957700	29.0	29.229999542236	28.129999160767	28.290000915527	15939163.0	18.239999771118	18.280000686646	16.579999923706	16.940000534058	12741986.0
115	1589760000	213.19000244141	214.63999938965	210.94000244141	212.14999389648	20167444.0	17.489999771118	18.200000762939	17.459999084473	17.5	28773980	29.639999389648	30.260000228882	29.569999694824	29.790000915527	15790015.0	18.520000457764	18.920000076294	18.309999465942	18.920000076294	10652423.0
116	1589846400	216.88000488281	220.49000549316	212.83000183105	213.27000427246	31843152.0	17.479999542236	17.879999160767	17.245000839233	17.280000686646	13656100	29.879999160767	30.340000152588	29.329999923706	29.639999389648	17386160.0	18.659999847412	19.440000534058	18.079999923706	18.60000038147	19239044.0
117	1589932800	229.9700012207	231.33999633789	223.19000244141	223.5	50162876.0	18.229999542236	18.25	17.670000076294	17.670000076294	18656600	32.229999542236	32.340000152588	30.469999313354	30.469999313354	26955488.0	18.889999389648	19.299999237061	18.299999237061	19.069999694824	12829959.0
118	1590019200	231.38999938965	237.19999694824	231.19999694824	234.7200012207	47782636.0	17.549999237061	18.389999389648	17.520000457764	18.200000762939	16033200	32.340000152588	32.610000610352	31.389999389648	32.099998474121	22764164.0	18.690000534058	19.180000305176	18.329999923706	19.0	8308623.0
119	1590105600	234.91000366211	235.99000549316	228.74000549316	231.50999450684	33925564.0	17.670000076294	17.680000305176	17.290000915527	17.670000076294	12321600	32.619998931885	32.770000457764	31.77499961853	32.380001068115	13310716.0	18.60000038147	18.88450050354	18.129999160767	18.819999694824	7853529.0
120	1590451200	232.19999694824	240.89999389648	231.66999816895	239.77000427246	33178318.0	17.409999847412	18.030000686646	17.379999160767	18.0	16888000	34.009998321533	34.270000457764	33.389999389648	33.400001525879	20489328.0	19.5	19.670000076294	19.040000915527	19.190000534058	13178031.0
121	1590537600	229.13999938965	230.55999755859	221.13000488281	229.07000732422	34697552.0	17.0	17.389999389648	16.510000228882	17.389999389648	23195700	33.069999694824	34.0	32.235000610352	33.630001068115	24000380.0	19.110000610352	19.5	18.260000228882	19.489999771118	12345728.0
122	1590624000	225.46000671387	231.63000488281	224.0	224.30000305176	29423012.0	18.25	18.379999160767	16.841999053955	16.89999961853	45816200	31.60000038147	32.650001525879	31.35000038147	31.409999847412	37323844.0	19.799999237061	20.219999313354	18.979999542236	19.229999542236	13943445.0
123	1590710400	225.08999633789	227.49000549316	222.88000488281	225.19999694824	23322476.0	18.940000534058	19.010000228882	17.924999237061	18.290000915527	58897000	30.969999313354	31.610000610352	30.290000915527	31.559999465942	39427684.0	20.290000915527	20.319999694824	19.684999465942	19.75	12661188.0
124	1590969600	231.91000366211	232.44000244141	223.5	224.58999633789	18223840.0	19.549999237061	19.590000152588	18.719999313354	19.0	35081000	31.889999389648	32.099998474121	30.870000839233	31.049999237061	14583619.0	20.430000305176	20.540000915527	20.069999694824	20.159999847412	7965926.0
125	1591056000	232.7200012207	233.0	226.55999755859	230.94000244141	20919018.0	19.75	19.870000839233	19.180000305176	19.659999847412	25398000	32.259998321533	32.419998168945	31.610000610352	32.169998168945	15318429.0	20.510000228882	20.879999160767	19.920000076294	20.520000457764	12044939.0
126	1591142400	230.16000366211	232.64999389648	228.5299987793	232.11000061035	15380282.0	19.729999542236	19.760000228882	18.930000305176	19.760000228882	38326376	34.880001068115	35.029998779297	32.439998626709	32.669998168945	28396336.0	21.440000534058	21.629999160767	20.549999237061	20.729999542236	9419360.0
127	1591228800	226.28999328613	231.63000488281	224.61000061035	229.55999755859	17041480.0	19.260000228882	20.0	19.059999465942	19.430000305176	47137180	33.720001220703	34.909999847412	33.349998474121	34.470001220703	20265080.0	21.200000762939	22.170000076294	20.959999084473	21.389999389648	12885473.0
128	1591315200	230.77000427246	231.35000610352	225.30999755859	226.71000671387	16750438.0	20.329999923706	20.340000152588	19.319999694824	19.450000762939	36127200	34.869998931885	35.970001220703	34.470001220703	34.470001220703	23211536.0	22.129999160767	22.700000762939	21.139999389648	21.5	12161109.0
129	1591574400	231.39999389648	231.55000305176	227.41000366211	229.0299987793	15466499.0	20.64999961853	20.739999771118	20.069999694824	20.379999160767	20878102	36.639999389648	36.939998626709	35.75	35.959999084473	19977746.0	22.190000534058	22.559999465942	21.549999237061	22.049999237061	19721656.0
130	1591660800	238.66999816895	239.77000427246	230.41000366211	231.52000427246	27462872.0	21.090000152588	21.139999389648	20.420000076294	20.459999084473	27243400	35.919998168945	36.189998626709	35.169998168945	35.979999542236	17840740.0	22.040000915527	22.729999542236	21.709999084473	21.75	9601503.0
131	1591747200	236.72999572754	241.21000671387	235.2799987793	240.96000671387	20720708.0	21.200000762939	21.360000610352	20.299999237061	21.239999771118	33295700	35.139999389648	36.439998626709	34.900001525879	36.119998931885	17480658.0	22.409999847412	22.530000686646	21.39999961853	21.829999923706	12002141.0
132	1591833600	224.42999267578	232.88999938965	223.55000305176	229.94000244141	26708164.0	19.709999084473	20.930000305176	19.629999160767	20.090000152588	39308164	33.029998779297	34.439998626709	32.779998779297	33.110000610352	23727860.0	20.260000228882	21.510000228882	20.25	20.780000686646	12345484.0
133	1591920000	228.58000183105	231.66000366211	224.5	229.89999389648	22091388.0	20.180000305176	20.440000534058	19.639999389648	20.420000076294	24757000	33.400001525879	34.170101165771	32.470001220703	33.939998626709	14709354.0	20.889999389648	21.299999237061	20.35000038147	21.0	10025136.0
134	1592179200	232.5	233.77000427246	224.80000305176	225.08999633789	15340264.0	20.75	20.790000915527	19.75	19.829999923706	16289443	34.110000610352	34.189998626709	32.880001068115	32.900001525879	19342186.0	21.14999961853	21.309999465942	20.10000038147	20.159999847412	11305265.0
135	1592265600	235.64999389648	238.46000671387	233.0	237.13999938965	15236691.0	20.89999961853	21.454999923706	20.635000228882	21.299999237061	20525100	34.630001068115	35.459999084473	34.209999084473	35.139999389648	20049960.0	22.200000762939	22.25	21.319999694824	21.989999771118	8359201.0
136	1592352000	235.5299987793	237.58999633789	231.72999572754	235.0	19578124.0	21.819999694824	21.940000534058	20.870000839233	20.989999771118	24852056	34.340000152588	34.799999237061	34.110000610352	34.409999847412	12266135.0	22.39999961853	22.579999923706	21.420000076294	22.14999961853	15646869.0
137	1592438400	235.94000244141	236.13999938965	232.14999389648	234.99000549316	15782452.0	21.989999771118	22.0	21.680000305176	21.719999313354	17778054	34.029998779297	34.439998626709	33.860000610352	34.25	10543562.0	23.059999465942	23.309999465942	22.25	22.25	18077628.0
138	1592524800	238.78999328613	240.83000183105	235.55000305176	237.78999328613	30081292.0	22.659999847412	22.694999694824	21.950000762939	22.409999847412	33297100	33.409999847412	34.944999694824	33.400001525879	34.639999389648	19345480.0	23.209999084473	24.35000038147	23.200000762939	23.370000839233	20789236.0
139	1592784000	239.2200012207	240.69999694824	236.91000366211	238.55999755859	18917782.0	23.200000762939	23.60000038147	22.709999084473	22.840000152588	25602800	33.470001220703	33.639999389648	32.950000762939	33.569999694824	12856698.0	23.950000762939	24.159999847412	23.290000915527	23.420000076294	14628525.0
140	1592870400	242.24000549316	245.19000244141	239.86000061035	241.2799987793	24017916.0	23.670000076294	23.915000915527	23.079999923706	23.459999084473	26476200	32.909999847412	33.799999237061	32.730098724365	33.75	20424464.0	24.069999694824	24.290000915527	23.569999694824	24.0	14326807.0
141	1592956800	234.02000427246	243.2200012207	232.67999267578	241.19999694824	20834904.0	23.629999160767	23.940000534058	22.879999160767	23.510000228882	26026554	31.729999542236	33.049999237061	31.340000152588	32.639999389648	16586771.0	23.170000076294	24.170000076294	22.360000610352	23.829999923706	12039966.0
142	1593043200	235.67999267578	237.30000305176	232.74000549316	234.61999511719	18704340.0	24.479999542236	24.5	23.450000762939	23.510000228882	25886300	31.370000839233	31.60000038147	30.829999923706	31.520000457764	17802556.0	22.579999923706	23.440000534058	22.370000839233	22.930000305176	12023100.0
143	1593129600	216.08000183105	233.08999633789	215.39999389648	232.63999938965	76343936.0	23.069999694824	24.89999961853	23.049999237061	24.840000152588	34806300	29.049999237061	31.319999694824	28.75	31.120000839233	56913648.0	21.610000610352	23.739999771118	21.25	22.690000534058	45955820.0
144	1593388800	220.63999938965	220.75	207.11000061035	209.75	58514280.0	23.090000152588	23.200000762939	22.030000686646	22.860000610352	29129100	29.489999771118	30.034999847412	28.229999542236	28.510000228882	27350292.0	22.040000915527	22.079999923706	20.069999694824	20.950000762939	14328855.0
145	1593475200	227.07000732422	227.5	218.4700012207	220.58999633789	33927068.0	23.489999771118	23.667499542236	22.680000305176	23.059999465942	21336600	29.790000915527	29.819999694824	29.020000457764	29.60000038147	20647988.0	22.170000076294	22.260000228882	21.459999084473	22.040000915527	8253588.0
146	1593561600	237.55000305176	239.0	227.55999755859	228.5	43399740.0	23.719999313354	24.209999084473	23.590000152588	23.639999389648	21733776	30.809999465942	31.170000076294	30.059999465942	30.14999961853	20778996.0	23.280000686646	23.590000152588	22.489999771118	22.489999771118	15591295.0
147	1593648000	233.41999816895	240.0	232.61000061035	239.0	30633620.0	23.219999313354	24.120000839233	23.104999542236	24.010000228882	18493900	30.870000839233	31.39999961853	30.395000457764	31.299999237061	14553748.0	24.110000610352	24.549999237061	23.780000686646	23.950000762939	18224288.0
148	1593993600	240.2799987793	240.39999389648	232.27000427246	233.75999450684	26206158.0	23.420000076294	23.969999313354	23.360000610352	23.510000228882	18545800	32.340000152588	32.810001373291	31.159999847412	31.530000686646	22399972.0	25.819999694824	26.059999465942	24.360000610352	24.60000038147	21918188.0
149	1594080000	240.86000061035	247.64999389648	238.82000732422	239.41000366211	27887786.0	24.809999465942	25.579999923706	23.549999237061	23.729999542236	41802600	32.990001678467	33.669998168945	31.764999389648	31.959999084473	27940880.0	25.85000038147	26.299999237061	25.340000152588	25.579999923706	12016736.0
150	1594166400	243.58000183105	246.99000549316	236.58999633789	238.11000061035	29791340.0	26.409999847412	26.5	25.139999389648	25.280000686646	39464600	35.409999847412	36.970001220703	32.75	33.169998168945	109654664.0	27.0	27.0	26.0	26.0	16272838.0
151	1594252800	244.5	246.5299987793	239.24000549316	245.0	22174896.0	25.940000534058	26.760000228882	25.25	26.049999237061	21641200	35.720001220703	36.180000305176	34.819999694824	35.869998931885	34648752.0	27.420000076294	27.780000686646	26.770000457764	27.370000839233	13994586.0
152	1594339200	245.07000732422	245.49000549316	239.32000732422	243.69000244141	22982716.0	25.530000686646	25.930000305176	24.909999847412	25.920000076294	23809100	35.400001525879	35.759998321533	34.860000610352	35.459999084473	15238716.0	26.559999465942	27.35000038147	26.094999313354	27.319999694824	12810583.0
153	1594598400	239.0	250.14999389648	238.41999816895	247.0	24674874.0	24.270000457764	26.270000457764	24.229999542236	25.829999923706	21231332	33.819999694824	36.209999084473	33.779998779297	35.799999237061	22480572.0	24.770000457764	27.200000762939	24.729999542236	26.909999847412	11553453.0
154	1594684800	239.72999572754	240.33000183105	232.0299987793	236.75999450684	23378056.0	23.739999771118	24.270000457764	23.030000686646	24.0	30313368	34.380001068115	34.650001525879	33.470001220703	33.529998779297	18533248.0	24.739999771118	25.010000228882	23.770000457764	24.64999961853	14933719.0
155	1594771200	240.2799987793	244.82000732422	238.05000305176	241.55000305176	19133562.0	24.540000915527	24.639999389648	23.700000762939	24.170000076294	24478516	35.669998168945	35.799999237061	34.620700836182	35.119998931885	14070976.0	24.620000839233	25.700000762939	24.190000534058	25.14999961853	10930714.0
156	1594857600	240.92999267578	241.75999450684	236.33000183105	238.0	18880704.0	23.89999961853	24.409999847412	23.440000534058	24.180000305176	20179592	35.279998779297	35.569999694824	34.049999237061	34.060001373291	24353300.0	24.64999961853	24.739999771118	24.040000915527	24.379999160767	8761211.0
157	1594944000	242.0299987793	244.16000366211	237.86000061035	241.0	18152412.0	24.540000915527	24.680000305176	23.790000915527	23.940000534058	17438900	35.810001373291	35.999000549316	34.729999542236	35.310001373291	18571112.0	24.930000305176	25.0	24.409999847412	25.0	7537544.0
158	1595203200	245.41999816895	246.05000305176	235.63000488281	240.05999755859	20872224.0	25.270000457764	25.309999465942	24.459999084473	24.829999923706	20237596	37.060001373291	37.169998168945	35.799999237061	35.799999237061	16866964.0	26.079999923706	26.129999160767	24.89999961853	24.930000305176	8068378.0
159	1595289600	241.75	246.91000366211	240.08000183105	246.2200012207	19409688.0	24.739999771118	25.729999542236	24.60000038147	25.540000915527	51942048	37.009998321533	38.5	37.0	37.790000915527	18776930.0	25.719999313354	26.5	25.479999542236	26.489999771118	10488382.0
160	1595376000	239.86999511719	241.89999389648	238.11999511719	240.25999450684	15427885.0	23.200000762939	23.790000915527	22.459999084473	23.489999771118	83442304	36.939998626709	37.419998168945	36.25	36.970001220703	17944096.0	25.389999389648	25.659999847412	24.75	25.39999961853	11745345.0
161	1595462400	232.60000610352	242.41999816895	231.75	239.63000488281	21771802.0	21.969999313354	23.090000152588	21.799999237061	22.780000686646	47037100	38.439998626709	40.255001068115	37.5	37.650001525879	89631408.0	24.639999389648	25.409999847412	24.290000915527	25.319999694824	9939304.0
162	1595548800	230.71000671387	233.49000549316	226.89999389648	230.19000244141	18325812.0	22.14999961853	22.450000762939	21.530000686646	21.879999160767	22471800	37.540000915527	38.540000915527	37.139999389648	38.279998779297	23068344.0	24.540000915527	24.690000534058	23.559999465942	24.219999313354	9096179.0
163	1595808000	233.5	234.94999694824	230.83000183105	231.46000671387	13163083.0	22.840000152588	22.85000038147	22.204399108887	22.340000152588	21381400	36.849998474121	37.590000152588	36.090000152588	37.579898834229	22728120.0	24.270000457764	24.579999923706	23.840000152588	24.549999237061	6881139.0
164	1595894400	230.11999511719	234.96000671387	229.83000183105	234.63000488281	14170112.0	22.590000152588	22.989999771118	22.415000915527	22.659999847412	15011400	36.610000610352	37.319999694824	36.450000762939	36.450000762939	13566849.0	24.0	24.450000762939	23.889999389648	24.190000534058	5295863.0
165	1595980800	233.28999328613	233.69999694824	230.30999755859	231.13999938965	13588317.0	22.89999961853	23.004999160767	22.620000839233	22.85000038147	13132395	37.159999847412	37.25	36.729999542236	36.970001220703	10675567.0	24.950000762939	25.159999847412	24.239999771118	24.329999923706	9551513.0
166	1596067200	234.5	234.88999938965	229.0	230.2200012207	20615306.0	22.409999847412	22.89999961853	22.35000038147	22.700000762939	17466516	36.720001220703	37.104999542236	36.380001068115	36.729999542236	9907475.0	25.190000534058	25.35000038147	24.420000076294	24.579999923706	16260322.0
167	1596153600	253.66999816895	255.85000610352	249.0	255.82000732422	53030036.0	22.420000076294	23.959999084473	22.049999237061	22.829999923706	51528936	36.400001525879	37.330001831055	35.970001220703	37.330001831055	18551548.0	34.290000915527	34.299999237061	31.10000038147	33.150001525879	111863720.0
168	1596412800	251.96000671387	255.39999389648	250.33000183105	252.64999389648	23134104.0	21.219999313354	21.799999237061	20.620000839233	21.690000534058	56421568	36.389999389648	36.880001068115	35.909999847412	36.459999084473	15488023.0	36.080001831055	37.240001678467	34.310001373291	34.580001831055	45779252.0
169	1596499200	249.83000183105	252.80000305176	247.42999267578	251.55999755859	17183532.0	21.760000228882	22.260000228882	21.180000305176	21.180000305176	25185238	36.349998474121	36.599998474121	35.669998168945	35.970001220703	10596685.0	34.909999847412	35.060001373291	33.819999694824	34.630001068115	38072712.0
170	1596585600	249.11999511719	252.27000427246	247.77000427246	250.19000244141	13088361.0	21.700000762939	22.135000228882	21.510000228882	21.780000686646	17230228	36.790000915527	37.340000152588	36.409999847412	36.560001373291	9972020.0	35.880001068115	36.270000457764	34.709999084473	35.0	15446237.0
171	1596672000	265.2799987793	266.60000610352	248.66000366211	249.03999328613	45241612.0	21.35000038147	21.879999160767	21.129999160767	21.64999961853	28055780	37.689998626709	37.810001373291	36.490001678467	36.849998474121	10423150.0	35.900001525879	36.259998321533	35.360000610352	36.259998321533	10960221.0
172	1596758400	268.44000244141	278.89001464844	263.42999267578	264.07998657227	72766368.0	21.579999923706	22.200000762939	21.280000686646	21.360000610352	30708508	37.139999389648	38.025001525879	36.729999542236	37.419998168945	11341053.0	34.979999542236	37.25	34.299999237061	35.849998474121	19687916.0
173	1597017600	263.0	273.85998535156	259.69000244141	268.04000854492	30248826.0	22.020000457764	22.290000915527	21.219999313354	21.719999313354	21486216	37.439998626709	39.139999389648	37.330001831055	38.330001831055	29298412.0	35.860000610352	36.740001678467	34.970001220703	36.470001220703	22474620.0
174	1597104000	256.13000488281	265.92001342773	255.13000488281	260.19000244141	28238284.0	21.60000038147	22.489999771118	21.559999465942	21.860000610352	16382857	37.279998779297	39.0	36.709999084473	37.590000152588	20405656.0	34.400001525879	35.520000457764	34.349998474121	34.919998168945	11420097.0
175	1597190400	259.89001464844	263.89999389648	258.10998535156	258.9700012207	21428328.0	21.860000610352	22.290000915527	21.709999084473	21.840000152588	13194917	37.439998626709	38.0	36.820701599121	37.5	11000420.0	35.529998779297	35.919998168945	33.650001525879	34.569999694824	13941934.0
176	1597276800	261.29998779297	265.16000366211	259.57000732422	261.54998779297	17373970.0	21.89999961853	22.319999694824	21.639999389648	22.010000228882	12412684	37.819999694824	38.270000457764	37.369998931885	37.430000305176	13212209.0	34.860000610352	35.740001678467	34.599998474121	35.310001373291	12172198.0
177	1597363200	261.23999023438	262.64999389648	258.67999267578	262.30999755859	14792708.0	21.690000534058	22.048099517822	21.459999084473	21.89999961853	9311703	37.900001525879	37.959999084473	37.279998779297	37.740001678467	10377318.0	34.680000305176	35.101001739502	34.455001831055	34.75	7352621.0
178	1597622400	261.16000366211	264.10000610352	259.39999389648	262.5	13351062.0	21.790000915527	21.979999542236	21.260000228882	21.829999923706	16221124	37.970001220703	38.080001831055	37.279998779297	37.959999084473	10188499.0	35.009998321533	35.319999694824	34.209999084473	34.75	12219488.0
179	1597708800	262.33999633789	265.14999389648	259.26000976562	260.95001220703	18690384.0	21.770000457764	22.125	21.579999923706	21.940000534058	12956807	38.009998321533	38.459999084473	37.740001678467	38.279998779297	8535602.0	35.979999542236	37.279998779297	35.630001068115	35.950000762939	18262920.0
180	1597795200	262.58999633789	267.91000366211	261.35000610352	261.39001464844	23291464.0	21.920000076294	22.434999465942	21.541999816895	21.709999084473	17027388	38.889999389648	39.509998321533	38.080001831055	38.080001831055	17077240.0	34.529998779297	38.139999389648	34.520000457764	35.720001220703	29472920.0
181	1597881600	269.01000976562	269.63000488281	261.45999145508	261.5	20299688.0	21.829999923706	21.959999084473	21.579999923706	21.75	8692852	38.959999084473	39.0	38.299999237061	38.619998931885	7720730.0	34.5	34.889999389648	33.759998321533	34.599998474121	12814994.0
182	1597968000	267.01000976562	270.48999023438	266.42001342773	268.69000244141	15538615.0	21.60000038147	21.991600036621	21.549999237061	21.89999961853	10525416	39.259998321533	39.389999389648	38.700000762939	38.990001678467	9758567.0	34.189998626709	34.740001678467	33.659999847412	34.560001373291	16864620.0
183	1598227200	271.39001464844	277.25	268.76998901367	271.07000732422	23685604.0	20.870000839233	21.760000228882	20.770000457764	21.760000228882	22483018	40.490001678467	40.799999237061	39.639999389648	39.680000305176	20448816.0	32.900001525879	34.110000610352	32.520000457764	33.959999084473	16739803.0
184	1598313600	280.82000732422	283.08999633789	270.26000976562	272.41000366211	42127240.0	21.120000839233	21.190000534058	20.690000534058	20.85000038147	18686392	40.549999237061	40.699001312256	39.319999694824	40.439998626709	12386523.0	34.069999694824	34.310001373291	32.860000610352	33.049999237061	9347023.0
185	1598400000	303.91000366211	304.67001342773	284.0	284.0	69015152.0	21.360000610352	21.409999847412	21.010000228882	21.14999961853	12874215	41.080001831055	41.330001831055	40.0	40.549999237061	11882493.0	34.310001373291	34.959999084473	33.799999237061	34.180000305176	9093651.0
186	1598486400	293.2200012207	301.23001098633	292.01998901367	300.16000366211	30301308.0	21.739999771118	22.180000305176	20.879999160767	21.489999771118	23754064	40.389999389648	41.25	40.069999694824	40.970001220703	12952614.0	34.490001678467	34.970001220703	33.639999389648	34.360000610352	10750520.0
187	1598572800	293.66000366211	297.23001098633	290.98001098633	295.0	17172416.0	22.309999465942	22.35000038147	21.39999961853	21.790000915527	22074932	41.069999694824	41.169998168945	40.419998168945	40.5	8033773.0	35.340000152588	35.380001068115	33.950000762939	34.619998931885	8025132.0
188	1598832000	293.20001220703	296.88000488281	291.54998779297	293.95001220703	17345134.0	22.590000152588	23.190000534058	22.292100906372	22.829999923706	21548264	40.580001831055	41.049999237061	40.580001831055	40.990001678467	7468349.0	36.790000915527	37.080001831055	35.189998626709	35.5	17002864.0
189	1598918400	295.44000244141	301.48999023438	292.70999145508	294.70999145508	17320872.0	22.409999847412	22.719999313354	21.799999237061	22.700000762939	25392568	41.150001525879	41.244998931885	40.139999389648	40.610000610352	10361297.0	38.360000610352	38.669998168945	36.319999694824	36.830001831055	20043416.0
190	1599004800	302.5	303.60000610352	293.04998779297	298.88000488281	24341368.0	23.530000686646	23.559999465942	22.389999389648	22.520000457764	40057564	43.669998168945	44.080001831055	41.380001068115	41.520000457764	26800036.0	38.810001373291	39.630001068115	36.919998168945	39.029998779297	15752395.0
191	1599091200	291.11999511719	297.60000610352	283.63000488281	295.98999023438	32294092.0	23.200000762939	23.409999847412	22.420000076294	23.25	30050608	41.630001068115	43.0	40.970001220703	42.979999542236	18760840.0	35.930000305176	37.799999237061	35.430000305176	37.75	16725606.0
192	1599177600	282.73001098633	289.0	271.14001464844	287.25	30333672.0	22.440000534058	23.579999923706	21.434999465942	22.89999961853	23886360	39.869998931885	41.490001678467	38.430099487305	41.200000762939	17824984.0	34.380001068115	36.200000762939	32.919998168945	35.5	14820833.0
193	1599523200	271.16000366211	279.29998779297	269.42001342773	271.2799987793	24863996.0	22.690000534058	23.079999923706	21.559999465942	21.559999465942	19532378	38.189998626709	39.169998168945	38.110000610352	38.540000915527	16117252.0	34.029998779297	35.909999847412	32.580001831055	32.630001068115	13495553.0
194	1599609600	273.7200012207	278.48001098633	271.35000610352	275.76998901367	22918768.0	23.64999961853	24.0	22.889999389648	23.190000534058	26486910	39.560001373291	39.810001373291	38.330001831055	38.849998474121	10651486.0	35.509998321533	35.909999847412	34.470001220703	34.610000610352	9472336.0
195	1599696000	268.08999633789	279.16000366211	267.0299987793	275.51000976562	24814668.0	23.309999465942	24.35000038147	23.040000915527	23.989999771118	20539064	38.950000762939	40.389999389648	38.819999694824	39.790000915527	10412334.0	34.689998626709	36.869998931885	34.590000152588	36.040000915527	9357269.0
196	1599782400	266.60998535156	271.39001464844	262.64001464844	270.05999755859	18913884.0	24.190000534058	24.418100357056	23.704999923706	23.729999542236	37826000	38.930000305176	39.490001678467	38.510101318359	39.240001678467	9885508.0	34.110000610352	35.380001068115	33.169998168945	34.939998626709	12322483.0
197	1600041600	266.14999389648	276.64001464844	265.70001220703	270.95001220703	24093830.0	24.129999160767	24.159999847412	23.209999084473	23.540000915527	24503152	38.770000457764	39.588001251221	38.549999237061	39.409999847412	9399883.0	36.319999694824	36.610000610352	34.919998168945	35.200000762939	12820357.0
198	1600128000	272.42001342773	274.51998901367	269.29998779297	270.67001342773	18478530.0	24.469999313354	24.870000839233	23.979999542236	24.489999771118	25063236	39.090000152588	39.200000762939	38.240001678467	39.200000762939	14104996.0	37.610000610352	37.849998474121	36.319999694824	37.0	13280182.0
199	1600214400	263.51998901367	272.44000244141	261.79000854492	267.29000854492	29207594.0	24.860000610352	25.209999084473	24.430000305176	24.450000762939	26937244	39.599998474121	40.900001525879	39.189998626709	39.389999389648	18622644.0	37.130001068115	37.889999389648	36.639999389648	37.520000457764	12867088.0
200	1600300800	254.82000732422	261.5	250.19000244141	258.2799987793	31281440.0	24.299999237061	24.659999847412	23.959999084473	24.10000038147	21249168	39.349998474121	39.520000457764	38.599998474121	38.860000610352	12753000.0	36.590000152588	37.560001373291	35.509998321533	36.049999237061	11343652.0
201	1600387200	252.5299987793	259.20001220703	250.05000305176	258.39999389648	28130768.0	23.819999694824	24.75	23.199499130249	24.75	23854120	40.150001525879	40.244998931885	38.930000305176	39.360000610352	19492978.0	36.880001068115	37.110000610352	35.959999084473	37.049999237061	23454472.0
202	1600646400	248.14999389648	249.94999694824	244.13000488281	247.53999328613	24709378.0	23.879999160767	24.299999237061	23.061800003052	23.110000610352	16604318	39.900001525879	40.169998168945	39.220001220703	39.380001068115	13789981.0	36.869998931885	36.979999542236	35.799999237061	36.119998931885	11057561.0