OpenBB/test_stock_data.csv at 7a79dc2f3e8d8fff6daee264cba833cf14a79f4e

mirror of https://github.com/OpenBB-finance/OpenBB.git synced 2026-10-28 13:01:38 +00:00

Files

Colin Delahunty 6538c0ce14 Expanding bot tests (#1561 )

* Expanding bot tests

* expanded tests

* Added tests

* Added stock test

* Fix filepath

* Attempted mock

* Bots : test_run_telegram

* Enhance tests

* Fixed black

* Expanded tests

* Added fix

* Ingore interactive files

* Removed bot dependency installation from tests

* Fix one black

* Fixed black

* Added init.py

* Added pylint disables

* Added skip

Co-authored-by: Chavithra PARANA <chavithra@gmail.com>

2022-04-02 14:47:46 -04:00

105 KiB

Vendored

Raw Blame History

1	date	Open	High	Low	Close	Adj Close	Volume
2	2022-02-03	882.0	904.0	880.52001953125	900.0	900.0	2728610
3	2022-02-03	900.0800170898438	901.7999877929688	893.2000122070312	897.25	897.25	1184227
4	2022-02-03	897.4349975585938	914.3099975585938	894.2000732421875	914.0	914.0	1538884
5	2022-02-03	913.9500122070312	926.3698120117188	912.75	925.719970703125	925.719970703125	1733694
6	2022-02-03	925.734619140625	926.7020263671875	915.715576171875	916.9061889648438	916.9061889648438	1090577
7	2022-02-03	916.9500122070312	929.8099975585938	915.7000122070312	926.22998046875	926.22998046875	1258239
8	2022-02-03	926.0401000976562	937.0	923.0700073242188	934.3800048828125	934.3800048828125	1464487
9	2022-02-03	934.5399780273438	935.6627807617188	926.2764282226562	928.1898803710938	928.1898803710938	960584
10	2022-02-03	928.14501953125	932.0999755859375	924.8800048828125	931.7899780273438	931.7899780273438	801820
11	2022-02-03	931.7200927734375	932.4998779296875	920.5	920.8499755859375	920.8499755859375	871002
12	2022-02-03	920.7899780273438	922.6599731445312	913.3143920898438	917.8499755859375	917.8499755859375	1067881
13	2022-02-03	917.907470703125	917.9511108398438	907.5	913.2225952148438	913.2225952148438	953626
14	2022-02-03	913.0599975585938	916.419921875	909.1099853515625	910.9299926757812	910.9299926757812	683084
15	2022-02-03	911.4000244140625	912.5599975585938	907.6500244140625	911.5869750976562	911.5869750976562	426043
16	2022-02-03	911.1599731445312	911.239990234375	904.5335083007812	906.3499755859375	906.3499755859375	455238
17	2022-02-03	906.3200073242188	917.0	906.0	914.6599731445312	914.6599731445312	636179
18	2022-02-03	914.3699951171875	919.5599975585938	909.0	910.0	910.0	649198
19	2022-02-03	910.0499877929688	911.219970703125	907.7700805664062	909.2000122070312	909.2000122070312	359252
20	2022-02-03	908.8300170898438	913.1500244140625	906.3900146484375	908.469970703125	908.469970703125	437278
21	2022-02-03	908.25	910.159912109375	903.0999755859375	903.4099731445312	903.4099731445312	382315
22	2022-02-03	903.5	904.4299926757812	897.860107421875	897.860107421875	897.860107421875	692693
23	2022-02-03	897.8430786132812	904.2098999023438	896.1303100585938	902.969970703125	902.969970703125	682440
24	2022-02-03	902.9600219726562	905.4298706054688	899.0	902.9199829101562	902.9199829101562	552873
25	2022-02-03	903.4299926757812	909.0999145507812	899.739990234375	900.8701171875	900.8701171875	778438
26	2022-02-03	900.8800048828125	900.969970703125	894.7000732421875	897.3626708984375	897.3626708984375	799763
27	2022-02-03	897.3599853515625	897.3599853515625	886.8800048828125	891.6033935546875	891.6033935546875	1476118
28	2022-02-04	897.219970703125	903.0	881.1699829101562	901.1799926757812	901.1799926757812	2672533
29	2022-02-04	901.1300048828125	907.3300170898438	896.0	903.0800170898438	903.0800170898438	1395264
30	2022-02-04	903.5399780273438	908.4398803710938	899.0	904.2000122070312	904.2000122070312	1118262
31	2022-02-04	904.4459228515625	913.2999877929688	904.4459228515625	907.2100219726562	907.2100219726562	1239970
32	2022-02-04	907.48876953125	912.3699951171875	899.4500122070312	900.1599731445312	900.1599731445312	982454
33	2022-02-04	900.0599975585938	904.9699096679688	896.780029296875	900.4000244140625	900.4000244140625	905683
34	2022-02-04	900.3599853515625	905.9000244140625	894.0599975585938	894.489990234375	894.489990234375	656875
35	2022-02-04	894.4299926757812	903.47998046875	892.5599975585938	901.0399780273438	901.0399780273438	691296
36	2022-02-04	900.72998046875	906.2899780273438	900.4600219726562	905.8499755859375	905.8499755859375	546569
37	2022-02-04	905.9705810546875	909.5	903.7841796875	904.3300170898438	904.3300170898438	550514
38	2022-02-04	904.989990234375	907.8090209960938	902.3599853515625	906.5449829101562	906.5449829101562	355883
39	2022-02-04	906.6900024414062	908.6973266601562	904.5999755859375	907.1201171875	907.1201171875	396625
40	2022-02-04	907.7999877929688	917.2899169921875	906.6900024414062	914.1799926757812	914.1799926757812	1077112
41	2022-02-04	914.0999755859375	919.9899291992188	913.02001953125	919.6561889648438	919.6561889648438	681240
42	2022-02-04	919.989990234375	926.6998901367188	919.989990234375	923.7100219726562	923.7100219726562	1075388
43	2022-02-04	923.7999877929688	929.0	920.2100830078125	925.8751220703125	925.8751220703125	945089
44	2022-02-04	926.1500244140625	930.0	924.2000122070312	929.6453857421875	929.6453857421875	712799
45	2022-02-04	929.4199829101562	929.919921875	925.3200073242188	926.6802978515625	926.6802978515625	580158
46	2022-02-04	926.9149780273438	927.7199096679688	921.6599731445312	922.6599731445312	922.6599731445312	506083
47	2022-02-04	923.1900024414062	927.239990234375	921.2899780273438	926.1851806640625	926.1851806640625	515656
48	2022-02-04	926.313720703125	934.5	925.2999877929688	932.9400024414062	932.9400024414062	1304481
49	2022-02-04	932.8406982421875	934.0599975585938	927.75	931.5050048828125	931.5050048828125	905862
50	2022-02-04	931.75	936.5	931.5100708007812	935.7000732421875	935.7000732421875	783968
51	2022-02-04	935.9099731445312	936.25	929.8099975585938	930.7100219726562	930.7100219726562	748270
52	2022-02-04	931.2288208007812	935.6300048828125	925.6099853515625	926.0999755859375	926.0999755859375	894044
53	2022-02-04	926.3599853515625	929.4899291992188	922.8099975585938	922.8499755859375	922.8499755859375	1550695
54	2022-02-07	923.7899780273438	947.77001953125	918.3400268554688	944.0	944.0	2764707
55	2022-02-07	944.5999755859375	947.5499877929688	938.0999755859375	942.3599853515625	942.3599853515625	1551080
56	2022-02-07	942.5435180664062	942.969970703125	926.2999877929688	928.0599975585938	928.0599975585938	1343382
57	2022-02-07	928.3800048828125	932.0	923.3300170898438	927.5	927.5	1112844
58	2022-02-07	927.8156127929688	929.6660766601562	915.090087890625	918.4025268554688	918.4025268554688	1108318
59	2022-02-07	918.6500244140625	926.5999755859375	917.4611206054688	925.5850219726562	925.5850219726562	760635
60	2022-02-07	925.2352294921875	928.5599975585938	921.6110229492188	923.3104858398438	923.3104858398438	548288
61	2022-02-07	923.1199951171875	923.3941040039062	916.2000122070312	918.989990234375	918.989990234375	642558
62	2022-02-07	918.6107177734375	919.3300170898438	908.5499877929688	909.02001953125	909.02001953125	860921
63	2022-02-07	908.6701049804688	914.772705078125	907.3900756835938	913.5767211914062	913.5767211914062	736899
64	2022-02-07	913.5999755859375	917.0234985351562	907.8900146484375	909.989990234375	909.989990234375	525547
65	2022-02-07	910.3499145507812	917.3699951171875	908.6599731445312	911.0	911.0	497794
66	2022-02-07	911.0	915.4500122070312	908.5128784179688	911.4661865234375	911.4661865234375	575320
67	2022-02-07	911.7550048828125	917.4699096679688	910.8001098632812	915.22998046875	915.22998046875	373498
68	2022-02-07	914.9400024414062	921.25	914.75	918.6599731445312	918.6599731445312	508754
69	2022-02-07	918.967529296875	920.235107421875	916.0	919.1199951171875	919.1199951171875	440012
70	2022-02-07	919.2999877929688	920.0	915.9000244140625	918.5650024414062	918.5650024414062	346299
71	2022-02-07	918.6099853515625	918.668701171875	912.3701171875	917.0999755859375	917.0999755859375	428022
72	2022-02-07	917.1300048828125	918.2799072265625	912.5800170898438	912.780029296875	912.780029296875	246295
73	2022-02-07	912.77001953125	919.27001953125	911.260009765625	919.1500244140625	919.1500244140625	352777
74	2022-02-07	919.3900146484375	922.7999877929688	916.5800170898438	921.719970703125	921.719970703125	492792
75	2022-02-07	921.6699829101562	923.4694213867188	918.0401000976562	919.6500244140625	919.6500244140625	396922
76	2022-02-07	919.1599731445312	926.5798950195312	917.8096923828125	925.9498901367188	925.9498901367188	655967
77	2022-02-07	925.5700073242188	925.9199829101562	915.3499755859375	916.2297973632812	916.2297973632812	509072
78	2022-02-07	916.3599853515625	917.9398803710938	908.0	908.9099731445312	908.9099731445312	792680
79	2022-02-07	908.7100219726562	912.5899047851562	902.7089233398438	907.3300170898438	907.3300170898438	1251376
80	2022-02-08	905.25	913.8900146484375	894.7999877929688	911.450927734375	911.450927734375	2152508
81	2022-02-08	911.6599731445312	915.0	907.2100219726562	907.2999877929688	907.2999877929688	999509
82	2022-02-08	907.0499877929688	907.1599731445312	897.2800903320312	900.7091064453125	900.7091064453125	1075719
83	2022-02-08	901.0	908.5	900.0700073242188	901.9381103515625	901.9381103515625	712646
84	2022-02-08	901.9299926757812	909.0700073242188	898.9099731445312	908.8699951171875	908.8699951171875	574424
85	2022-02-08	908.530029296875	916.5	908.530029296875	913.4199829101562	913.4199829101562	942226
86	2022-02-08	913.6400146484375	918.6644287109375	913.010009765625	917.7000122070312	917.7000122070312	685146
87	2022-02-08	917.5900268554688	919.719970703125	913.25	915.6400146484375	915.6400146484375	584977
88	2022-02-08	915.7899780273438	919.7100219726562	915.010009765625	918.0	918.0	527342
89	2022-02-08	917.8306884765625	920.8699951171875	915.5352172851562	918.7050170898438	918.7050170898438	464389
90	2022-02-08	918.7750244140625	921.8936767578125	915.0	915.6900024414062	915.6900024414062	506263
91	2022-02-08	915.6400146484375	920.139892578125	914.5	919.0200805664062	919.0200805664062	311495
92	2022-02-08	919.5700073242188	925.3206176757812	919.0499877929688	923.030029296875	923.030029296875	651155
93	2022-02-08	923.1699829101562	924.69189453125	920.010009765625	921.22998046875	921.22998046875	308967
94	2022-02-08	921.2993774414062	925.0	919.1300048828125	924.4500122070312	924.4500122070312	382437
95	2022-02-08	924.1599731445312	924.7100219726562	921.3599853515625	922.7150268554688	922.7150268554688	315343
96	2022-02-08	922.8699951171875	926.2899169921875	919.0	919.8339233398438	919.8339233398438	459880
97	2022-02-08	920.0	921.5700073242188	918.02001953125	921.2999877929688	921.2999877929688	359789
98	2022-02-08	921.4400024414062	925.3599853515625	921.280029296875	923.8499755859375	923.8499755859375	411168
99	2022-02-08	923.9166259765625	924.218994140625	915.0	915.9000244140625	915.9000244140625	464677
100	2022-02-08	915.8200073242188	921.409912109375	915.239990234375	918.0	918.0	518359
101	2022-02-08	917.97998046875	919.58740234375	915.0399780273438	916.4400024414062	916.4400024414062	429551
102	2022-02-08	916.4600219726562	922.530029296875	914.780029296875	922.0	922.0	510065
103	2022-02-08	921.8602905273438	924.0800170898438	919.9650268554688	921.3900146484375	921.3900146484375	355066
104	2022-02-08	921.2650146484375	925.1099853515625	921.2650146484375	922.4700927734375	922.4700927734375	545544
105	2022-02-08	922.7249755859375	923.8599853515625	917.0599975585938	921.6699829101562	921.6699829101562	1016680
106	2022-02-09	935.0	946.2698974609375	931.5499877929688	941.0	941.0	2612876
107	2022-02-09	940.9500122070312	941.8399047851562	929.5399780273438	931.0	931.0	1374018
108	2022-02-09	930.760009765625	935.6699829101562	925.8599853515625	927.3900146484375	927.3900146484375	1344538
109	2022-02-09	927.52001953125	930.260009765625	920.0	927.6306762695312	927.6306762695312	1075138
110	2022-02-09	927.9000244140625	930.8800048828125	924.0999755859375	924.6787719726562	924.6787719726562	688259
111	2022-02-09	924.2999877929688	929.47998046875	922.7999877929688	929.4199829101562	929.4199829101562	599019
112	2022-02-09	929.469970703125	933.489990234375	928.55517578125	930.6300048828125	930.6300048828125	682686
113	2022-02-09	930.22998046875	935.0900268554688	930.0900268554688	932.3446044921875	932.3446044921875	509013
114	2022-02-09	932.75	934.75	929.5	931.5	931.5	455638
115	2022-02-09	931.25	934.3300170898438	929.7999877929688	930.010009765625	930.010009765625	338626
116	2022-02-09	930.0	930.8751831054688	926.3099975585938	928.0	928.0	404225
117	2022-02-09	927.6901245117188	930.969970703125	927.6901245117188	929.4000244140625	929.4000244140625	305597
118	2022-02-09	929.530029296875	933.2498779296875	927.9700927734375	932.8400268554688	932.8400268554688	381731
119	2022-02-09	933.0786743164062	938.1900024414062	932.5693969726562	937.7550048828125	937.7550048828125	552079
120	2022-02-09	937.8897705078125	938.1599731445312	934.7501220703125	935.2349853515625	935.2349853515625	376869
121	2022-02-09	935.4099731445312	939.0999755859375	934.7999877929688	936.5946044921875	936.5946044921875	367026
122	2022-02-09	936.2501220703125	937.5999145507812	933.0	934.9193115234375	934.9193115234375	317465
123	2022-02-09	934.9249877929688	935.2882080078125	932.8599853515625	935.0499877929688	935.0499877929688	339489
124	2022-02-09	935.2999877929688	936.5999755859375	934.489990234375	934.760009765625	934.760009765625	334410
125	2022-02-09	934.7009887695312	935.4199829101562	933.010009765625	934.7999877929688	934.7999877929688	263027
126	2022-02-09	934.7666015625	934.7949829101562	931.2899780273438	934.0100708007812	934.0100708007812	279731
127	2022-02-09	934.22998046875	934.4998779296875	930.010009765625	930.0701293945312	930.0701293945312	241556
128	2022-02-09	930.2888793945312	930.530029296875	927.010009765625	927.1099853515625	927.1099853515625	454980
129	2022-02-09	927.1099853515625	933.3399047851562	926.9500122070312	932.9099731445312	932.9099731445312	469929
130	2022-02-09	933.0599975585938	936.0	930.52001953125	932.594970703125	932.594970703125	782937
131	2022-02-09	932.8699951171875	935.0900268554688	930.1500854492188	931.989990234375	931.989990234375	950545
132	2022-02-10	908.3699951171875	925.5399780273438	905.97998046875	921.0499877929688	921.0499877929688	2993843
133	2022-02-10	921.27001953125	930.219970703125	917.25	927.7000122070312	927.7000122070312	1328450
134	2022-02-10	927.6500244140625	932.469970703125	924.739990234375	927.5302734375	927.5302734375	963698
135	2022-02-10	927.0700073242188	934.9298706054688	925.3900146484375	934.635009765625	934.635009765625	815057
136	2022-02-10	934.969970703125	943.8099975585938	934.1300048828125	940.260009765625	940.260009765625	1415330
137	2022-02-10	940.260009765625	942.75	934.5999755859375	936.8699951171875	936.8699951171875	950122
138	2022-02-10	937.0	938.7899780273438	932.4000244140625	933.3264770507812	933.3264770507812	737914
139	2022-02-10	933.02001953125	935.0	930.2000122070312	932.60498046875	932.60498046875	671167
140	2022-02-10	932.3599853515625	932.8400268554688	927.0999755859375	932.5050048828125	932.5050048828125	651479
141	2022-02-10	932.090087890625	936.0	932.02392578125	935.7050170898438	935.7050170898438	539183
142	2022-02-10	935.77001953125	936.1799926757812	930.4400024414062	931.9249877929688	931.9249877929688	298532
143	2022-02-10	931.8250122070312	935.0	930.0	933.11279296875	933.11279296875	322771
144	2022-02-10	933.2081298828125	935.1099243164062	930.0419921875	930.8300170898438	930.8300170898438	319605
145	2022-02-10	931.22998046875	931.469970703125	921.2000732421875	925.6024780273438	925.6024780273438	886513
146	2022-02-10	925.22998046875	927.3099975585938	922.0001220703125	922.6234741210938	922.6234741210938	395318
147	2022-02-10	922.93212890625	922.9650268554688	915.02001953125	915.02001953125	915.02001953125	749102
148	2022-02-10	915.02001953125	917.7698974609375	911.5	916.7999877929688	916.7999877929688	930670
149	2022-02-10	916.5	920.969970703125	915.0001220703125	920.969970703125	920.969970703125	407704
150	2022-02-10	920.7360229492188	921.692626953125	912.6400146484375	913.52001953125	913.52001953125	480217
151	2022-02-10	914.0899047851562	915.2100219726562	908.7901000976562	913.4099731445312	913.4099731445312	727589
152	2022-02-10	913.8499755859375	919.489990234375	912.5900268554688	915.5407104492188	915.5407104492188	534483
153	2022-02-10	915.6599731445312	917.9899291992188	909.6801147460938	911.1337890625	911.1337890625	450910
154	2022-02-10	911.3900146484375	912.9099731445312	908.0	911.2050170898438	911.2050170898438	562646
155	2022-02-10	911.0999755859375	912.6500244140625	906.0499877929688	907.5499877929688	907.5499877929688	563988
156	2022-02-10	907.1199951171875	907.744873046875	902.0	902.6799926757812	902.6799926757812	923226
157	2022-02-10	902.5	906.5399780273438	896.7000122070312	904.5499877929688	904.5499877929688	1497253
158	2022-02-11	911.1099853515625	915.9600219726562	900.6699829101562	903.885009765625	903.885009765625	2146062
159	2022-02-11	903.7957153320312	912.4735717773438	898.2401123046875	898.9600219726562	898.9600219726562	1589312
160	2022-02-11	898.6699829101562	904.4398803710938	891.0	892.8599853515625	892.8599853515625	1470309
161	2022-02-11	892.2999877929688	895.1699829101562	887.530029296875	892.2987060546875	892.2987060546875	1517638
162	2022-02-11	892.1763916015625	898.3800048828125	890.0999755859375	893.597412109375	893.597412109375	847887
163	2022-02-11	894.0198974609375	894.9099731445312	884.5	886.6799926757812	886.6799926757812	1004673
164	2022-02-11	886.469970703125	891.0	883.0	883.5	883.5	792545
165	2022-02-11	883.260009765625	887.836669921875	882.8800048828125	886.3300170898438	886.3300170898438	675671
166	2022-02-11	886.0	889.2000122070312	882.0999755859375	884.4161987304688	884.4161987304688	622429
167	2022-02-11	884.4000244140625	887.7999877929688	883.0001220703125	886.0266723632812	886.0266723632812	646628
168	2022-02-11	886.0	892.469970703125	884.5700073242188	890.739990234375	890.739990234375	610918
169	2022-02-11	891.1099243164062	891.27001953125	885.5993041992188	890.1035766601562	890.1035766601562	481818
170	2022-02-11	890.5299072265625	892.114013671875	887.989990234375	888.0999755859375	888.0999755859375	344567
171	2022-02-11	888.0	888.8198852539062	882.5999755859375	883.4086303710938	883.4086303710938	471529
172	2022-02-11	883.2999877929688	887.89990234375	882.3699951171875	884.9500122070312	884.9500122070312	386735
173	2022-02-11	885.0	886.0	881.010009765625	881.2000122070312	881.2000122070312	412304
174	2022-02-11	881.3400268554688	881.5745849609375	870.4100952148438	873.1099853515625	873.1099853515625	1409657
175	2022-02-11	872.75	873.2100219726562	868.0	870.1400756835938	870.1400756835938	1118074
176	2022-02-11	870.0999755859375	872.7000122070312	863.5	866.9500122070312	866.9500122070312	1135941
177	2022-02-11	867.4899291992188	871.3599243164062	862.2999877929688	863.0	863.0	916425
178	2022-02-11	863.219970703125	866.0399780273438	857.0	859.0	859.0	1103616
179	2022-02-11	858.780029296875	859.7000122070312	852.010009765625	855.5394897460938	855.5394897460938	1035053
180	2022-02-11	855.5599975585938	864.3499755859375	855.3499755859375	858.5999755859375	858.5999755859375	1160705
181	2022-02-11	858.9400024414062	862.3300170898438	855.1099853515625	857.72998046875	857.72998046875	885507
182	2022-02-11	857.239990234375	858.2000122070312	850.7000122070312	852.4500122070312	852.4500122070312	1029225
183	2022-02-11	852.3400268554688	866.0	851.8800048828125	859.3300170898438	859.3300170898438	1815171
184	2022-02-14	860.2100219726562	868.3699951171875	853.1500244140625	865.780029296875	865.780029296875	2990329
185	2022-02-14	865.6300048828125	878.9658203125	863.3900146484375	872.3792724609375	872.3792724609375	1687149
186	2022-02-14	872.9600219726562	878.8800048828125	867.530029296875	876.5150146484375	876.5150146484375	1127256
187	2022-02-14	876.6663208007812	878.8800048828125	871.5999755859375	875.5900268554688	875.5900268554688	944292
188	2022-02-14	875.7000122070312	883.7999877929688	871.2100219726562	881.3900756835938	881.3900756835938	1068394
189	2022-02-14	881.3900146484375	887.0599975585938	880.6099853515625	885.0850219726562	885.0850219726562	917120
190	2022-02-14	885.3699951171875	893.3599853515625	884.1701049804688	891.0499877929688	891.0499877929688	959959
191	2022-02-14	891.2100219726562	898.8798828125	890.75	896.5499877929688	896.5499877929688	984294
192	2022-02-14	896.5570068359375	897.0700073242188	890.0300903320312	891.3599853515625	891.3599853515625	753753
193	2022-02-14	891.2034301757812	894.72998046875	887.6699829101562	890.5850219726562	890.5850219726562	577684
194	2022-02-14	890.47998046875	893.2000122070312	888.8267211914062	891.0900268554688	891.0900268554688	348316
195	2022-02-14	891.3599853515625	892.719970703125	889.2100830078125	892.4199829101562	892.4199829101562	366779
196	2022-02-14	892.469970703125	895.4298706054688	890.3300170898438	891.2261962890625	891.2261962890625	438932
197	2022-02-14	891.0	892.3900146484375	884.1599731445312	884.4500122070312	884.4500122070312	407390
198	2022-02-14	884.3800048828125	886.7498779296875	881.8699951171875	883.640625	883.640625	426879
199	2022-02-14	883.8576049804688	885.3300170898438	880.1699829101562	880.6799926757812	880.6799926757812	388632
200	2022-02-14	880.5499877929688	880.909912109375	876.02001953125	878.1900024414062	878.1900024414062	550554
201	2022-02-14	877.7899780273438	878.97998046875	862.130126953125	862.7788696289062	862.7788696289062	944459
202	2022-02-14	862.8800048828125	866.4299926757812	859.0399780273438	863.1099853515625	863.1099853515625	943353
203	2022-02-14	863.0	873.8200073242188	861.6900024414062	871.02001953125	871.02001953125	812650
204	2022-02-14	870.4638061523438	873.4500122070312	868.0	868.751708984375	868.751708984375	719129
205	2022-02-14	869.0283203125	874.9863891601562	864.8099975585938	873.6699829101562	873.6699829101562	687738
206	2022-02-14	873.8499755859375	874.75	868.0	873.5859985351562	873.5859985351562	627656
207	2022-02-14	873.2254028320312	875.9899291992188	868.5800170898438	872.9000244140625	872.9000244140625	552475
208	2022-02-14	872.9000244140625	878.5	872.3701171875	875.469970703125	875.469970703125	570954
209	2022-02-14	875.1199951171875	877.7000122070312	869.0	875.780029296875	875.780029296875	1086895
210	2022-02-15	900.0	912.1199951171875	893.3773803710938	910.1199951171875	910.1199951171875	3276831
211	2022-02-15	910.3200073242188	915.7999877929688	905.860107421875	914.5930786132812	914.5930786132812	1745784
212	2022-02-15	914.77001953125	920.3699951171875	914.0499877929688	914.9600219726562	914.9600219726562	1736548
213	2022-02-15	915.1099853515625	918.27001953125	913.7899780273438	917.7614135742188	917.7614135742188	895927
214	2022-02-15	917.52001953125	921.7985229492188	914.60009765625	919.5501098632812	919.5501098632812	1012915
215	2022-02-15	919.7750244140625	920.6055908203125	915.4000244140625	916.3388061523438	916.3388061523438	618485
216	2022-02-15	916.6500244140625	918.6998901367188	915.5	916.5	916.5	447189
217	2022-02-15	916.9400024414062	918.7899780273438	914.330078125	916.6599731445312	916.6599731445312	509859
218	2022-02-15	916.8599853515625	920.7000122070312	915.6699829101562	919.239990234375	919.239990234375	517339
219	2022-02-15	919.2449951171875	919.9099731445312	916.7509765625	917.6693725585938	917.6693725585938	340646
220	2022-02-15	917.719970703125	917.9400024414062	914.4299926757812	915.7600708007812	915.7600708007812	392426
221	2022-02-15	916.0	916.27001953125	911.510009765625	913.8250732421875	913.8250732421875	484495
222	2022-02-15	913.5499877929688	914.8800048828125	911.7000122070312	913.4400024414062	913.4400024414062	327241
223	2022-02-15	913.2020263671875	913.239990234375	908.5009765625	912.4201049804688	912.4201049804688	525531
224	2022-02-15	912.5999755859375	916.489990234375	912.0	916.0349731445312	916.0349731445312	425167
225	2022-02-15	916.2000122070312	919.3399047851562	914.3099975585938	918.3300170898438	918.3300170898438	399573
226	2022-02-15	918.5	918.9899291992188	915.75	916.85498046875	916.85498046875	299494
227	2022-02-15	916.9099731445312	918.9000244140625	916.6099853515625	917.239990234375	917.239990234375	233783
228	2022-02-15	917.4000244140625	918.77001953125	913.9299926757812	916.5	916.5	369895
229	2022-02-15	916.7000122070312	918.8801879882812	915.47998046875	917.6447143554688	917.6447143554688	284592
230	2022-02-15	917.5399780273438	918.4600219726562	913.0	917.9320068359375	917.9320068359375	345695
231	2022-02-15	917.7550048828125	918.5	914.6099853515625	916.364990234375	916.364990234375	313876
232	2022-02-15	916.260009765625	919.7799072265625	915.739990234375	917.510009765625	917.510009765625	467568
233	2022-02-15	917.510009765625	918.0399780273438	915.4299926757812	916.8250122070312	916.8250122070312	384868
234	2022-02-15	916.969970703125	917.7999877929688	913.2000122070312	916.7919921875	916.7919921875	700375
235	2022-02-15	916.8499755859375	923.0	915.2550048828125	922.260009765625	922.260009765625	1367225
236	2022-02-16	912.0	917.6599731445312	907.3001098632812	908.3300170898438	908.3300170898438	1816971
237	2022-02-16	908.719970703125	911.1900024414062	903.2899780273438	905.2999877929688	905.2999877929688	1187800
238	2022-02-16	905.030029296875	908.8264770507812	902.9600219726562	906.39990234375	906.39990234375	788236
239	2022-02-16	906.135009765625	909.2000122070312	903.63232421875	907.8837280273438	907.8837280273438	660437
240	2022-02-16	907.905029296875	910.1300048828125	906.7899780273438	909.510009765625	909.510009765625	544806
241	2022-02-16	909.219970703125	915.85498046875	907.7999877929688	913.1353149414062	913.1353149414062	579798
242	2022-02-16	913.0399780273438	916.4199829101562	910.7100219726562	912.0650024414062	912.0650024414062	441024
243	2022-02-16	912.2999877929688	913.2100219726562	908.3463745117188	909.8099975585938	909.8099975585938	397051
244	2022-02-16	909.6300048828125	911.7495727539062	908.4100952148438	910.9400024414062	910.9400024414062	255002
245	2022-02-16	911.0	913.719970703125	910.22998046875	911.0	911.0	245392
246	2022-02-16	910.9030151367188	914.8800048828125	910.5601196289062	912.25	912.25	342346
247	2022-02-16	912.219970703125	912.219970703125	910.0501098632812	910.5900268554688	910.5900268554688	251610
248	2022-02-16	910.510009765625	910.5499877929688	905.8607788085938	907.364990234375	907.364990234375	470584
249	2022-02-16	907.7899169921875	908.8699951171875	904.6900024414062	905.3599853515625	905.3599853515625	326328
250	2022-02-16	905.1799926757812	905.8427124023438	903.1599731445312	905.5698852539062	905.5698852539062	305880
251	2022-02-16	905.4874877929688	907.3499755859375	904.469970703125	905.219970703125	905.219970703125	220555
252	2022-02-16	905.2899780273438	905.2899780273438	901.2100219726562	902.0	902.0	333489
253	2022-02-16	902.0499877929688	904.969970703125	902.0	904.6099243164062	904.6099243164062	222281
254	2022-02-16	904.010009765625	911.8900146484375	901.4000244140625	909.4600219726562	909.4600219726562	835967
255	2022-02-16	909.9400024414062	922.0599975585938	909.9400024414062	921.1199951171875	921.1199951171875	970616
256	2022-02-16	921.3729248046875	925.6740112304688	917.5900268554688	918.22998046875	918.22998046875	1607205
257	2022-02-16	918.0100708007812	922.1298828125	916.4400024414062	921.6802978515625	921.6802978515625	530507
258	2022-02-16	921.989990234375	924.9996948242188	920.0999755859375	922.7598876953125	922.7598876953125	672447
259	2022-02-16	922.5236206054688	926.239990234375	921.75	925.78271484375	925.78271484375	579078
260	2022-02-16	925.7996215820312	926.4298706054688	920.5001220703125	922.9199829101562	922.9199829101562	455618
261	2022-02-16	922.9099731445312	925.4598999023438	921.4100952148438	923.260009765625	923.260009765625	960016
262	2022-02-17	913.260009765625	918.4998779296875	908.7000122070312	916.5	916.5	1525570
263	2022-02-17	916.5	916.5999755859375	905.2993774414062	907.698974609375	907.698974609375	977493
264	2022-02-17	907.6900024414062	910.5599975585938	904.0	907.091796875	907.091796875	782455
265	2022-02-17	907.0927734375	907.6799926757812	897.6199951171875	898.1300048828125	898.1300048828125	978915
266	2022-02-17	897.9390258789062	899.75	895.0599975585938	895.1099853515625	895.1099853515625	742480
267	2022-02-17	895.1099853515625	895.4600219726562	888.0	892.4700927734375	892.4700927734375	1043461
268	2022-02-17	892.60498046875	896.5	886.8499755859375	895.0	895.0	970222
269	2022-02-17	894.97998046875	899.1799926757812	894.5	897.0150146484375	897.0150146484375	611731
270	2022-02-17	896.9099731445312	897.0599975585938	891.2000122070312	892.8779907226562	892.8779907226562	455231
271	2022-02-17	892.8400268554688	895.2000122070312	888.7363891601562	889.27880859375	889.27880859375	398057
272	2022-02-17	889.1500244140625	890.6500244140625	887.10009765625	888.864990234375	888.864990234375	479484
273	2022-02-17	888.3099975585938	892.739990234375	887.4500122070312	891.6699829101562	891.6699829101562	625568
274	2022-02-17	891.4400024414062	894.3499145507812	889.030029296875	890.1300048828125	890.1300048828125	406569
275	2022-02-17	890.1400146484375	890.4874877929688	886.5700073242188	887.6799926757812	887.6799926757812	437592
276	2022-02-17	887.8699951171875	888.0999755859375	881.7000122070312	882.2872924804688	882.2872924804688	610812
277	2022-02-17	882.2150268554688	884.9600219726562	880.52001953125	883.2999877929688	883.2999877929688	592543
278	2022-02-17	883.0399780273438	884.8298950195312	881.0	881.5599975585938	881.5599975585938	426399
279	2022-02-17	881.47998046875	882.3120727539062	880.1199951171875	881.0599975585938	881.0599975585938	386358
280	2022-02-17	881.1300048828125	881.2984008789062	876.0	879.8900146484375	879.8900146484375	657989
281	2022-02-17	879.875	881.8400268554688	877.5017700195312	879.8889770507812	879.8889770507812	431763
282	2022-02-17	879.6400756835938	881.7568969726562	879.0150146484375	879.1500854492188	879.1500854492188	411985
283	2022-02-17	879.3200073242188	881.1599731445312	877.1987915039062	878.2000732421875	878.2000732421875	476966
284	2022-02-17	878.110107421875	879.409912109375	876.5	877.4249877929688	877.4249877929688	517074
285	2022-02-17	877.3228759765625	880.6400146484375	876.6599731445312	877.9299926757812	877.9299926757812	476988
286	2022-02-17	877.75	880.489990234375	875.7899780273438	878.8726196289062	878.8726196289062	842220
287	2022-02-17	878.989990234375	880.3798828125	874.0999755859375	876.4099731445312	876.4099731445312	1258289
288	2022-02-18	886.0	886.8699951171875	861.02001953125	864.3800048828125	864.3800048828125	2426294
289	2022-02-18	864.989990234375	879.969970703125	862.8300170898438	875.614990234375	875.614990234375	1313122
290	2022-02-18	875.7340698242188	875.9899291992188	863.9400024414062	868.4949951171875	868.4949951171875	1144037
291	2022-02-18	868.2352905273438	872.2698974609375	855.9500122070312	857.0	857.0	1084698
292	2022-02-18	856.6400146484375	858.0499877929688	852.7000122070312	856.4000244140625	856.4000244140625	1009138
293	2022-02-18	856.1900024414062	857.2899780273438	851.6900024414062	852.8402099609375	852.8402099609375	726727
294	2022-02-18	852.7949829101562	852.9099731445312	842.319580078125	846.219970703125	846.219970703125	1494578
295	2022-02-18	846.25	852.219970703125	845.0	848.4400024414062	848.4400024414062	836322
296	2022-02-18	848.6599731445312	853.3800048828125	845.6400146484375	851.5999755859375	851.5999755859375	629037
297	2022-02-18	851.510009765625	853.6300048828125	844.52001953125	846.4722900390625	846.4722900390625	619575
298	2022-02-18	846.1699829101562	850.8099975585938	845.4099731445312	849.510009765625	849.510009765625	423654
299	2022-02-18	849.2100830078125	853.2899780273438	848.510009765625	849.9544067382812	849.9544067382812	446354
300	2022-02-18	850.530029296875	851.280029296875	844.3499755859375	844.6900024414062	844.6900024414062	582089
301	2022-02-18	844.6690063476562	847.2000122070312	843.1824951171875	843.530029296875	843.530029296875	478396
302	2022-02-18	843.5750122070312	844.39990234375	840.0	840.239990234375	840.239990234375	541997
303	2022-02-18	840.0999755859375	843.02001953125	837.6099853515625	841.1699829101562	841.1699829101562	791413
304	2022-02-18	840.8298950195312	847.0850830078125	840.260009765625	845.2913208007812	845.2913208007812	533240
305	2022-02-18	845.5999755859375	848.7979736328125	845.4201049804688	846.8303833007812	846.8303833007812	576732
306	2022-02-18	846.9849853515625	849.5	843.75	844.4473266601562	844.4473266601562	416664
307	2022-02-18	844.2922973632812	857.8800048828125	843.8300170898438	857.2650146484375	857.2650146484375	824506
308	2022-02-18	857.1500244140625	863.0800170898438	855.510009765625	855.510009765625	855.510009765625	1106181
309	2022-02-18	855.760009765625	858.9998779296875	852.219970703125	858.4699096679688	858.4699096679688	812520
310	2022-02-18	858.4400024414062	862.8275756835938	856.0	857.635009765625	857.635009765625	629006
311	2022-02-18	857.6204223632812	859.2885131835938	854.6199951171875	855.5	855.5	571801
312	2022-02-18	854.9301147460938	857.989990234375	850.5399780273438	856.3400268554688	856.3400268554688	740843
313	2022-02-18	856.5549926757812	858.2299194335938	853.0001220703125	856.97998046875	856.97998046875	1120312
314	2022-02-22	842.2988891601562	847.5999755859375	827.0499877929688	847.4338989257812	847.4338989257812	2953150
315	2022-02-22	847.4472045898438	855.7498779296875	844.2800903320312	844.4400024414062	844.4400024414062	1489835
316	2022-02-22	844.5250244140625	845.7399291992188	836.5294189453125	845.0800170898438	845.0800170898438	992752
317	2022-02-22	845.2152099609375	856.7338256835938	844.1099853515625	855.4299926757812	855.4299926757812	951008
318	2022-02-22	855.0499877929688	855.389892578125	843.4299926757812	845.7139282226562	845.7139282226562	717416
319	2022-02-22	845.6799926757812	847.6998901367188	838.2200927734375	840.9299926757812	840.9299926757812	526082
320	2022-02-22	839.9500122070312	841.1162719726562	829.6400146484375	830.4400024414062	830.4400024414062	852672
321	2022-02-22	830.530029296875	831.7000122070312	818.0	819.0778198242188	819.0778198242188	1546261
322	2022-02-22	818.8599853515625	824.5	816.5001220703125	816.6500244140625	816.6500244140625	983652
323	2022-02-22	816.7849731445312	819.6599731445312	808.010009765625	813.7098999023438	813.7098999023438	1316363
324	2022-02-22	813.4000244140625	816.239990234375	805.0	806.4652099609375	806.4652099609375	1102414
325	2022-02-22	806.260009765625	810.9799194335938	802.780029296875	808.1599731445312	808.1599731445312	972727
326	2022-02-22	808.1945190429688	813.3098754882812	806.0900268554688	809.4000244140625	809.4000244140625	626745
327	2022-02-22	809.3001098632812	810.9099731445312	804.3800048828125	808.8491821289062	808.8491821289062	593792
328	2022-02-22	809.65087890625	814.530029296875	805.755615234375	812.1900024414062	812.1900024414062	658604
329	2022-02-22	812.1500244140625	812.239990234375	806.7529907226562	807.5120239257812	807.5120239257812	494913
330	2022-02-22	807.6699829101562	810.9199829101562	805.5999755859375	806.0	806.0	1241437
331	2022-02-22	805.989990234375	806.8300170898438	801.4000244140625	804.9500122070312	804.9500122070312	434309
332	2022-02-22	804.85498046875	808.22998046875	801.10009765625	807.10400390625	807.10400390625	687418
333	2022-02-22	807.1199951171875	812.9600219726562	804.1699829101562	811.989990234375	811.989990234375	917262
334	2022-02-22	812.030029296875	818.3712768554688	808.4000244140625	809.4699096679688	809.4699096679688	1034370
335	2022-02-22	809.0399780273438	827.7698974609375	806.2401123046875	823.8140258789062	823.8140258789062	1435843
336	2022-02-22	824.0599975585938	832.0	823.6599731445312	826.0	826.0	1257125
337	2022-02-22	826.760009765625	829.4099731445312	820.7501220703125	823.4550170898438	823.4550170898438	778312
338	2022-02-22	823.0401000976562	825.75	818.2069702148438	822.2949829101562	822.2949829101562	756078
339	2022-02-22	822.219970703125	822.9998779296875	817.3699951171875	821.6199951171875	821.6199951171875	1191209
340	2022-02-23	832.552001953125	835.2498779296875	822.8599853515625	825.8400268554688	825.8400268554688	2141757
341	2022-02-23	825.6392822265625	827.4000244140625	808.6099853515625	809.0599975585938	809.0599975585938	1557902
342	2022-02-23	808.7200927734375	809.519775390625	795.2700805664062	805.7000122070312	805.7000122070312	2717681
343	2022-02-23	805.5983276367188	806.889892578125	797.219970703125	802.0250244140625	802.0250244140625	1744581
344	2022-02-23	801.7406005859375	807.97998046875	798.739990234375	799.239990234375	799.239990234375	1291191
345	2022-02-23	799.0900268554688	801.7000122070312	795.52001953125	798.77001953125	798.77001953125	1117694
346	2022-02-23	798.3300170898438	799.9000244140625	791.3200073242188	793.777099609375	793.777099609375	1234619
347	2022-02-23	793.5191040039062	793.5191040039062	785.780029296875	787.125	787.125	1539242
348	2022-02-23	787.5	794.7000122070312	785.3099975585938	790.0291137695312	790.0291137695312	1220490
349	2022-02-23	790.1199951171875	795.1599731445312	787.52001953125	793.8499755859375	793.8499755859375	817403
350	2022-02-23	793.8499755859375	796.77001953125	790.239990234375	794.3900146484375	794.3900146484375	683074
351	2022-02-23	794.7100219726562	800.7100219726562	794.25	797.469970703125	797.469970703125	806660
352	2022-02-23	797.6400146484375	798.0	790.4000244140625	792.14501953125	792.14501953125	548346
353	2022-02-23	792.14501953125	794.2100219726562	787.8656005859375	789.5198974609375	789.5198974609375	557444
354	2022-02-23	789.510009765625	789.9500122070312	781.3040161132812	782.1036987304688	782.1036987304688	751210
355	2022-02-23	782.0900268554688	783.989990234375	780.02001953125	780.3400268554688	780.3400268554688	711611
356	2022-02-23	780.498291015625	789.8599853515625	780.2100219726562	786.8049926757812	786.8049926757812	844385
357	2022-02-23	786.6199951171875	788.8699951171875	781.6124267578125	782.625	782.625	601411
358	2022-02-23	782.2999877929688	784.8800048828125	780.3499755859375	782.0399780273438	782.0399780273438	694520
359	2022-02-23	781.8900146484375	783.9498901367188	775.260009765625	776.0980224609375	776.0980224609375	991060
360	2022-02-23	776.160400390625	777.1799926757812	771.0	771.72998046875	771.72998046875	1101882
361	2022-02-23	771.76708984375	775.4882202148438	771.5601196289062	772.8699951171875	772.8699951171875	831943
362	2022-02-23	772.719970703125	774.139892578125	765.0859985351562	768.343505859375	768.343505859375	1245746
363	2022-02-23	768.2249755859375	772.8599853515625	766.5599975585938	772.4550170898438	772.4550170898438	1171185
364	2022-02-23	772.3699951171875	774.0999755859375	764.0999755859375	764.2713012695312	764.2713012695312	1181720
365	2022-02-23	764.1600952148438	768.219970703125	760.5599975585938	763.989990234375	763.989990234375	2126067
366	2022-02-24	712.0	736.7000122070312	710.2901000976562	736.3958740234375	736.3958740234375	9687630
367	2022-02-24	735.9299926757812	753.4998779296875	733.0001220703125	749.32421875	749.32421875	3390626
368	2022-02-24	748.7100219726562	756.6900024414062	736.0468139648438	754.4000244140625	754.4000244140625	2531164
369	2022-02-24	754.3099975585938	774.7000122070312	754.0200805664062	756.02001953125	756.02001953125	2993975
370	2022-02-24	755.6500244140625	763.2941284179688	751.0100708007812	757.4600219726562	757.4600219726562	1689266
371	2022-02-24	757.2000122070312	770.7899780273438	756.0	758.9216918945312	758.9216918945312	1722126
372	2022-02-24	759.3099975585938	767.5	752.6199951171875	763.9949951171875	763.9949951171875	1182138
373	2022-02-24	764.39990234375	771.8300170898438	760.6099853515625	761.135009765625	761.135009765625	1101766
374	2022-02-24	761.4400024414062	765.968994140625	753.3903198242188	755.43798828125	755.43798828125	985105
375	2022-02-24	755.0938720703125	769.989990234375	754.080078125	768.6036987304688	768.6036987304688	1092463
376	2022-02-24	768.385009765625	770.77001953125	757.0900268554688	757.8654174804688	757.8654174804688	899324
377	2022-02-24	757.9841918945312	759.6500244140625	750.489990234375	755.2299194335938	755.2299194335938	981468
378	2022-02-24	755.2000122070312	762.75	753.0	757.6876220703125	757.6876220703125	796165
379	2022-02-24	758.3400268554688	759.5999755859375	751.72998046875	752.530029296875	752.530029296875	506224
380	2022-02-24	752.905029296875	762.6099853515625	750.5	761.72998046875	761.72998046875	777945
381	2022-02-24	761.3768920898438	762.9298706054688	756.10009765625	756.2999877929688	756.2999877929688	510638
382	2022-02-24	756.7600708007812	770.5	756.7600708007812	765.092529296875	765.092529296875	867531
383	2022-02-24	765.0599975585938	777.0	763.0701293945312	765.3699951171875	765.3699951171875	1474918
384	2022-02-24	765.1099853515625	769.6900024414062	760.72998046875	769.4650268554688	769.4650268554688	879805
385	2022-02-24	769.5050048828125	775.1400146484375	755.4000244140625	766.610107421875	766.610107421875	1830889
386	2022-02-24	766.8699951171875	779.7999877929688	766.5800170898438	775.1300048828125	775.1300048828125	1350683
387	2022-02-24	775.3599853515625	779.2000122070312	773.5999755859375	776.7199096679688	776.7199096679688	763811
388	2022-02-24	776.4349975585938	786.4500122070312	775.0999755859375	785.9799194335938	785.9799194335938	1167812
389	2022-02-24	785.6300048828125	789.0	783.239990234375	784.969970703125	784.969970703125	871045
390	2022-02-24	784.97998046875	796.8300170898438	784.83251953125	792.51318359375	792.51318359375	1482157
391	2022-02-24	792.6199951171875	802.47998046875	790.3599853515625	800.5399780273438	800.5399780273438	2214608
392	2022-02-25	809.22998046875	819.5	785.2666015625	787.8649291992188	787.8649291992188	4688000
393	2022-02-25	787.0900268554688	797.9949951171875	782.4005126953125	784.419677734375	784.419677734375	1833176
394	2022-02-25	784.239990234375	794.1300048828125	783.02001953125	787.4000244140625	787.4000244140625	1420315
395	2022-02-25	787.72998046875	798.3300170898438	785.0	795.7000122070312	795.7000122070312	1204066
396	2022-02-25	796.144775390625	798.5	788.0	798.3167724609375	798.3167724609375	1064891
397	2022-02-25	798.37109375	805.25	797.5494995117188	799.5980224609375	799.5980224609375	1233470
398	2022-02-25	799.6300048828125	804.760009765625	796.2700805664062	802.3499755859375	802.3499755859375	842320
399	2022-02-25	802.3709716796875	808.4099731445312	800.3699951171875	805.5399780273438	805.5399780273438	839740
400	2022-02-25	805.375	811.25	803.8499755859375	809.02001953125	809.02001953125	835178
401	2022-02-25	809.0	814.7899780273438	808.81201171875	813.9099731445312	813.9099731445312	805516
402	2022-02-25	813.7449951171875	814.8400268554688	805.1099853515625	805.3099975585938	805.3099975585938	780177
403	2022-02-25	805.685302734375	808.1300048828125	803.10009765625	805.5800170898438	805.5800170898438	544423
404	2022-02-25	805.6400146484375	809.4000244140625	804.9500122070312	806.7423706054688	806.7423706054688	533901
405	2022-02-25	806.4315795898438	806.9699096679688	796.5900268554688	798.5599975585938	798.5599975585938	680766
406	2022-02-25	798.4949951171875	801.869873046875	794.5	796.5999755859375	796.5999755859375	562227
407	2022-02-25	796.75	802.2100219726562	794.780029296875	801.27001953125	801.27001953125	511829
408	2022-02-25	801.3250122070312	805.1956787109375	800.6699829101562	804.3400268554688	804.3400268554688	549368
409	2022-02-25	804.7050170898438	805.260009765625	797.6141967773438	801.9000244140625	801.9000244140625	500172
410	2022-02-25	801.6900024414062	803.8209838867188	798.2000732421875	799.5595703125	799.5595703125	490344
411	2022-02-25	799.989990234375	807.4000244140625	799.969970703125	805.9000244140625	805.9000244140625	549320
412	2022-02-25	805.9500122070312	807.968994140625	801.8001098632812	803.7902221679688	803.7902221679688	505906
413	2022-02-25	803.989990234375	805.2000122070312	799.3099975585938	802.880126953125	802.880126953125	438866
414	2022-02-25	803.239990234375	803.3300170898438	799.25	801.8015747070312	801.8015747070312	400692
415	2022-02-25	801.7899780273438	806.5900268554688	801.18701171875	804.3699951171875	804.3699951171875	572932
416	2022-02-25	804.4600219726562	805.760009765625	802.5599975585938	804.7409057617188	804.7409057617188	538487
417	2022-02-25	804.8099975585938	810.6400146484375	804.0	809.8300170898438	809.8300170898438	1320379
418	2022-02-28	820.8300170898438	831.9998779296875	816.3701171875	818.8699951171875	818.8699951171875	3305339
419	2022-02-28	818.7000732421875	844.0999755859375	818.7000122070312	842.9650268554688	842.9650268554688	2185533
420	2022-02-28	842.7150268554688	845.8211059570312	835.5900268554688	839.4600219726562	839.4600219726562	1527195
421	2022-02-28	839.1400146484375	854.0	837.0800170898438	852.030029296875	852.030029296875	1642046
422	2022-02-28	852.0	863.8599853515625	851.5100708007812	860.5850219726562	860.5850219726562	1947431
423	2022-02-28	860.4000244140625	868.739990234375	857.280029296875	865.27001953125	865.27001953125	1596549
424	2022-02-28	865.0	868.3685302734375	860.5601196289062	860.5900268554688	860.5900268554688	1155512
425	2022-02-28	860.6400146484375	871.2000122070312	860.52001953125	868.4400024414062	868.4400024414062	1345913
426	2022-02-28	868.54248046875	876.25	868.219970703125	874.4000244140625	874.4000244140625	1116099
427	2022-02-28	874.4650268554688	876.8599853515625	871.0	874.1199951171875	874.1199951171875	1105363
428	2022-02-28	874.1199951171875	875.3798828125	861.280029296875	862.7399291992188	862.7399291992188	1212778
429	2022-02-28	862.6900024414062	867.25	861.840087890625	864.9799194335938	864.9799194335938	893047
430	2022-02-28	864.9299926757812	866.8298950195312	856.3654174804688	856.510009765625	856.510009765625	870750
431	2022-02-28	856.5499877929688	864.510009765625	852.530029296875	863.52001953125	863.52001953125	1284704
432	2022-02-28	863.3200073242188	871.4000244140625	862.5	868.2949829101562	868.2949829101562	985750
433	2022-02-28	868.6900024414062	869.0	861.010009765625	867.889892578125	867.889892578125	828819
434	2022-02-28	867.7899780273438	870.0	865.0001220703125	867.030029296875	867.030029296875	574756
435	2022-02-28	866.9116821289062	871.0	863.8300170898438	868.75	868.75	582428
436	2022-02-28	868.3699951171875	868.3699951171875	856.7009887695312	859.1099853515625	859.1099853515625	852419
437	2022-02-28	859.1099853515625	861.7999877929688	855.27001953125	857.47998046875	857.47998046875	512328
438	2022-02-28	857.931884765625	860.8200073242188	852.25	858.3499755859375	858.3499755859375	696383
439	2022-02-28	858.6900024414062	862.7000122070312	856.6400146484375	862.0	862.0	572329
440	2022-02-28	861.6300048828125	863.5	856.5800170898438	858.3187866210938	858.3187866210938	580512
441	2022-02-28	858.4600219726562	866.9398803710938	856.5	863.5900268554688	863.5900268554688	792664
442	2022-02-28	863.4000244140625	863.4000244140625	855.5999755859375	860.361572265625	860.361572265625	752580
443	2022-02-28	860.0	872.0	860.0	871.0	871.0	1898072
444	2022-03-01	869.6799926757812	876.655029296875	859.1295166015625	863.0700073242188	863.0700073242188	3190380
445	2022-03-01	863.5	867.8499755859375	857.2999877929688	861.3175048828125	861.3175048828125	1474832
446	2022-03-01	861.8900146484375	867.0	856.6951904296875	861.1500244140625	861.1500244140625	1146776
447	2022-03-01	861.89990234375	888.0	860.880126953125	883.1500244140625	883.1500244140625	2442574
448	2022-03-01	883.6400146484375	889.8800048828125	873.219970703125	873.6799926757812	873.6799926757812	1622639
449	2022-03-01	873.4249877929688	878.3499145507812	868.3099975585938	870.9019165039062	870.9019165039062	1198786
450	2022-03-01	870.1430053710938	874.7100219726562	867.22998046875	873.7899780273438	873.7899780273438	887519
451	2022-03-01	873.7100219726562	874.3400268554688	866.2999877929688	867.510009765625	867.510009765625	572034
452	2022-03-01	867.2650146484375	867.27001953125	860.4000244140625	863.77001953125	863.77001953125	768837
453	2022-03-01	863.8300170898438	864.219970703125	859.72998046875	861.25	861.25	705222
454	2022-03-01	861.561279296875	863.27001953125	857.6400146484375	861.3499755859375	861.3499755859375	757949
455	2022-03-01	861.0399780273438	867.4500122070312	859.5900268554688	866.0999755859375	866.0999755859375	958094
456	2022-03-01	865.9299926757812	865.9483032226562	861.010009765625	865.2000122070312	865.2000122070312	512539
457	2022-03-01	864.9000244140625	871.5399780273438	864.489990234375	871.0	871.0	639091
458	2022-03-01	870.9400024414062	873.9500122070312	865.4099731445312	866.2191162109375	866.2191162109375	582822
459	2022-03-01	866.0	868.3499755859375	861.0	861.5	861.5	478126
460	2022-03-01	861.625	865.5994873046875	858.8699951171875	860.8150024414062	860.8150024414062	430518
461	2022-03-01	860.5900268554688	865.4000244140625	858.7603759765625	865.2310180664062	865.2310180664062	413012
462	2022-03-01	865.3800048828125	867.489990234375	861.0491943359375	862.0349731445312	862.0349731445312	393880
463	2022-03-01	862.0449829101562	867.989990234375	860.5499877929688	866.0250244140625	866.0250244140625	470585
464	2022-03-01	865.7000122070312	870.1799926757812	862.3400268554688	868.4099731445312	868.4099731445312	611310
465	2022-03-01	868.4500122070312	868.7536010742188	862.7899780273438	864.1400146484375	864.1400146484375	404110
466	2022-03-01	864.1400146484375	872.25	863.25	867.5499877929688	867.5499877929688	777243
467	2022-03-01	867.739990234375	869.3400268554688	863.510009765625	863.6699829101562	863.6699829101562	474642
468	2022-03-01	863.7650146484375	864.2999267578125	858.6900024414062	858.9000854492188	858.9000854492188	647449
469	2022-03-01	859.4998779296875	865.0	853.780029296875	864.489990234375	864.489990234375	1452993
470	2022-03-02	872.1300048828125	879.89990234375	868.3001098632812	876.3200073242188	876.3200073242188	2353186
471	2022-03-02	876.3200073242188	886.47998046875	873.0863037109375	873.3831176757812	873.3831176757812	1643487
472	2022-03-02	873.2700805664062	875.0	856.5504760742188	856.5504760742188	856.5504760742188	1507167
473	2022-03-02	857.010009765625	862.989990234375	847.1300048828125	859.72998046875	859.72998046875	1675441
474	2022-03-02	858.530029296875	863.280029296875	852.7700805664062	854.3200073242188	854.3200073242188	1301987
475	2022-03-02	854.5800170898438	855.239990234375	844.2720947265625	848.909912109375	848.909912109375	1062580
476	2022-03-02	848.614990234375	858.2899780273438	845.0	855.6400146484375	855.6400146484375	1079101
477	2022-03-02	855.489990234375	860.97998046875	853.5399780273438	856.9400024414062	856.9400024414062	832238
478	2022-03-02	857.22998046875	861.989990234375	853.4099731445312	853.978271484375	853.978271484375	660429
479	2022-03-02	854.030029296875	856.0	850.010009765625	850.780029296875	850.780029296875	770122
480	2022-03-02	850.47998046875	855.489990234375	850.0200805664062	854.5261840820312	854.5261840820312	509201
481	2022-03-02	854.8798828125	854.9099731445312	847.738525390625	849.030029296875	849.030029296875	404325
482	2022-03-02	849.3099975585938	851.5899047851562	846.4569091796875	850.75	850.75	483741
483	2022-03-02	851.0599975585938	853.989990234375	849.5700073242188	852.8184204101562	852.8184204101562	374732
484	2022-03-02	853.0	866.97998046875	852.8001098632812	864.9660034179688	864.9660034179688	1050631
485	2022-03-02	864.9299926757812	866.0	862.0499877929688	863.7150268554688	863.7150268554688	532601
486	2022-03-02	864.0	868.8499755859375	862.52001953125	863.5150146484375	863.5150146484375	629396
487	2022-03-02	863.7100219726562	868.0	860.27001953125	866.9221801757812	866.9221801757812	573717
488	2022-03-02	867.2249755859375	872.5	866.5800170898438	871.948486328125	871.948486328125	701346
489	2022-03-02	872.0599975585938	874.9000244140625	866.6199951171875	869.489990234375	869.489990234375	756746
490	2022-03-02	869.552978515625	872.3599853515625	867.3099975585938	872.219970703125	872.219970703125	488889
491	2022-03-02	871.9099731445312	873.7999877929688	868.913818359375	870.427001953125	870.427001953125	506378
492	2022-03-02	870.0	876.7365112304688	869.8099975585938	872.3350219726562	872.3350219726562	707726
493	2022-03-02	872.5800170898438	876.3699951171875	871.4199829101562	875.2249755859375	875.2249755859375	575149
494	2022-03-02	875.3941040039062	882.0	875.3941040039062	881.2000122070312	881.2000122070312	1137914
495	2022-03-02	881.2899780273438	883.5206909179688	878.47998046875	879.8900146484375	879.8900146484375	1616820
496	2022-03-03	879.3626098632812	886.4390258789062	871.239990234375	872.5	872.5	2192880
497	2022-03-03	872.4249877929688	877.3800048828125	863.6500854492188	868.9000244140625	868.9000244140625	1259614
498	2022-03-03	868.5	871.8499755859375	862.02001953125	865.421875	865.421875	883812
499	2022-03-03	865.4299926757812	866.5499877929688	860.5999755859375	863.0	863.0	847231
500	2022-03-03	862.7333984375	866.359619140625	855.5999755859375	855.5999755859375	855.5999755859375	944583
501	2022-03-03	856.0	858.4500122070312	852.4509887695312	852.510009765625	852.510009765625	677785
502	2022-03-03	852.3900146484375	854.1500244140625	850.260009765625	850.6500244140625	850.6500244140625	874875
503	2022-03-03	850.5800170898438	858.7000122070312	848.3599853515625	856.4400024414062	856.4400024414062	1083366
504	2022-03-03	856.2100219726562	862.0	854.2700805664062	860.6500244140625	860.6500244140625	553206
505	2022-03-03	860.4500122070312	860.6511840820312	853.5	859.0800170898438	859.0800170898438	481818
506	2022-03-03	859.219970703125	861.6699829101562	855.5100708007812	859.5	859.5	389594
507	2022-03-03	859.760009765625	859.760009765625	851.6799926757812	852.510009765625	852.510009765625	420388
508	2022-03-03	852.7299194335938	864.6099853515625	851.510009765625	858.5700073242188	858.5700073242188	865752
509	2022-03-03	858.9445190429688	858.9445190429688	854.0	856.509521484375	856.509521484375	355088
510	2022-03-03	855.9315185546875	858.8200073242188	854.3599853515625	858.3599853515625	858.3599853515625	326991
511	2022-03-03	857.5001220703125	862.0	855.9400024414062	857.2000122070312	857.2000122070312	435117
512	2022-03-03	857.030029296875	857.030029296875	851.3099975585938	852.3400268554688	852.3400268554688	417089
513	2022-03-03	852.25	854.5399169921875	850.6010131835938	851.8200073242188	851.8200073242188	374403
514	2022-03-03	851.6300048828125	857.2999267578125	850.030029296875	856.1099853515625	856.1099853515625	456781
515	2022-03-03	855.9500122070312	856.3900146484375	848.8900756835938	852.144775390625	852.144775390625	552257
516	2022-03-03	852.1300048828125	852.5900268554688	845.0300903320312	846.4199829101562	846.4199829101562	510838
517	2022-03-03	846.4400024414062	846.6799926757812	841.5725708007812	844.72998046875	844.72998046875	668825
518	2022-03-03	844.5499877929688	844.5900268554688	838.760009765625	840.530029296875	840.530029296875	877498
519	2022-03-03	840.7999877929688	843.4299926757812	839.880126953125	842.6400146484375	842.6400146484375	518266
520	2022-03-03	842.6500244140625	842.7399291992188	834.2150268554688	834.6300048828125	834.6300048828125	939627
521	2022-03-03	834.6300048828125	839.3900146484375	832.60009765625	839.3800048828125	839.3800048828125	1370601
522	2022-03-04	844.2999877929688	851.0	837.5100708007812	840.8499755859375	840.8499755859375	2810010
523	2022-03-04	840.8499755859375	854.389892578125	835.5501098632812	852.864990234375	852.864990234375	1561990
524	2022-03-04	852.8568725585938	855.6500244140625	841.360107421875	843.6572875976562	843.6572875976562	1314339
525	2022-03-04	843.4400024414062	848.7999877929688	841.3099975585938	843.0891723632812	843.0891723632812	940915
526	2022-03-04	842.5399780273438	845.7899780273438	837.8099975585938	840.8200073242188	840.8200073242188	848237
527	2022-03-04	840.969970703125	841.5996704101562	833.4201049804688	834.155029296875	834.155029296875	758983
528	2022-03-04	834.010009765625	835.7000122070312	825.160888671875	828.6500244140625	828.6500244140625	1004939
529	2022-03-04	828.27001953125	833.7100219726562	827.0300903320312	832.6300048828125	832.6300048828125	840797
530	2022-03-04	832.1900024414062	835.4598999023438	828.02001953125	834.0399780273438	834.0399780273438	716620
531	2022-03-04	834.1400146484375	836.2000122070312	832.2200927734375	833.5499877929688	833.5499877929688	434952
532	2022-03-04	833.5399780273438	841.2899169921875	829.6400146484375	840.1633911132812	840.1633911132812	649611
533	2022-03-04	839.8200073242188	844.7000122070312	836.1605224609375	838.2000122070312	838.2000122070312	752066
534	2022-03-04	838.0100708007812	839.3499755859375	834.510009765625	835.3200073242188	835.3200073242188	474948
535	2022-03-04	835.02001953125	842.0	834.7100219726562	840.0	840.0	452302
536	2022-03-04	840.0549926757812	847.5	840.0549926757812	844.5700073242188	844.5700073242188	773972
537	2022-03-04	844.5499877929688	848.0999755859375	841.77001953125	847.344970703125	847.344970703125	495417
538	2022-03-04	847.489990234375	851.6900024414062	845.1801147460938	846.7000122070312	846.7000122070312	780127
539	2022-03-04	846.8400268554688	848.75	842.5	843.4099731445312	843.4099731445312	461103
540	2022-03-04	842.92578125	844.72998046875	841.4132080078125	841.7000732421875	841.7000732421875	421930
541	2022-03-04	842.272216796875	842.969970703125	836.2778930664062	840.8900146484375	840.8900146484375	650972
542	2022-03-04	840.5	843.9598999023438	838.5999755859375	839.2501220703125	839.2501220703125	426100
543	2022-03-04	839.239990234375	839.9199829101562	830.0800170898438	830.9000244140625	830.9000244140625	698007
544	2022-03-04	830.9099731445312	836.760009765625	830.6500244140625	833.0399780273438	833.0399780273438	754975
545	2022-03-04	833.0599975585938	836.0	830.2901000976562	833.4199829101562	833.4199829101562	548515
546	2022-03-04	833.2999877929688	834.1599731445312	828.1099853515625	831.4067993164062	831.4067993164062	723105
547	2022-03-04	830.8499755859375	839.7999267578125	830.0900268554688	838.5599975585938	838.5599975585938	1164986
548	2022-03-07	860.0009765625	866.1400146484375	853.030029296875	859.1849975585938	859.1849975585938	3371869
549	2022-03-07	858.489990234375	863.9899291992188	849.1199951171875	849.3900146484375	849.3900146484375	1614979
550	2022-03-07	849.280029296875	852.02001953125	841.2899780273438	842.4600219726562	842.4600219726562	1272118
551	2022-03-07	842.1318969726562	844.8800048828125	837.0599975585938	837.292724609375	837.292724609375	1028355
552	2022-03-07	837.2128295898438	842.80078125	830.840087890625	831.75	831.75	971540
553	2022-03-07	831.6163940429688	834.72998046875	825.0999755859375	828.6099853515625	828.6099853515625	894727
554	2022-03-07	828.6099853515625	837.9299926757812	825.8800048828125	833.830078125	833.830078125	971239
555	2022-03-07	834.0983276367188	842.72998046875	834.0983276367188	839.20849609375	839.20849609375	965576
556	2022-03-07	839.3767700195312	840.239990234375	830.25	832.8200073242188	832.8200073242188	639575
557	2022-03-07	832.5999755859375	840.0899047851562	829.27001953125	831.5740966796875	831.5740966796875	813810
558	2022-03-07	830.9000244140625	831.969970703125	827.5499877929688	830.9949951171875	830.9949951171875	751018
559	2022-03-07	830.6599731445312	833.8800048828125	827.2000122070312	829.8599853515625	829.8599853515625	423987
560	2022-03-07	829.52001953125	833.75	826.7000122070312	831.219970703125	831.219970703125	516597
561	2022-03-07	831.6837768554688	838.4899291992188	830.239990234375	830.9099731445312	830.9099731445312	551114
562	2022-03-07	830.5999755859375	834.7536010742188	822.5001220703125	823.52001953125	823.52001953125	639700
563	2022-03-07	823.7199096679688	823.9442749023438	817.1400146484375	818.3800048828125	818.3800048828125	689367
564	2022-03-07	818.0300903320312	820.7999877929688	815.0	819.02001953125	819.02001953125	624762
565	2022-03-07	819.010009765625	822.25	814.4500122070312	815.3139038085938	815.3139038085938	464927
566	2022-03-07	815.3800048828125	819.3300170898438	812.1300048828125	818.169677734375	818.169677734375	553162
567	2022-03-07	818.72998046875	820.4398803710938	815.2100830078125	817.3200073242188	817.3200073242188	399694
568	2022-03-07	817.2349853515625	817.97998046875	811.9099731445312	812.4450073242188	812.4450073242188	467005
569	2022-03-07	812.4299926757812	814.780029296875	811.0700073242188	811.7659912109375	811.7659912109375	422140
570	2022-03-07	811.9600219726562	813.2822265625	805.5599975585938	806.6400146484375	806.6400146484375	796769
571	2022-03-07	806.5399780273438	812.5	805.5599975585938	811.3800048828125	811.3800048828125	782838
572	2022-03-07	810.7100219726562	812.4000244140625	806.75	809.8350219726562	809.8350219726562	669887
573	2022-03-07	809.5700073242188	809.7174072265625	804.5700073242188	804.5800170898438	804.5800170898438	1410769
574	2022-03-08	796.364990234375	801.5	782.1699829101562	799.5482788085938	799.5482788085938	3349448
575	2022-03-08	799.864990234375	811.0	799.3099975585938	805.3892211914062	805.3892211914062	1583945
576	2022-03-08	805.3300170898438	805.3300170898438	792.2999877929688	799.291015625	799.291015625	1169777
577	2022-03-08	799.3599853515625	814.6500244140625	799.2899780273438	806.5900268554688	806.5900268554688	1279317
578	2022-03-08	806.25	810.4899291992188	799.6199951171875	805.844970703125	805.844970703125	816500
579	2022-03-08	805.8400268554688	821.7899780273438	805.2645263671875	820.156982421875	820.156982421875	1244922
580	2022-03-08	820.47998046875	824.6400146484375	814.1199951171875	818.469970703125	818.469970703125	916431
581	2022-03-08	818.6300048828125	820.7199096679688	810.239990234375	813.760009765625	813.760009765625	644464
582	2022-03-08	814.2288208007812	815.7000122070312	807.0	813.7463989257812	813.7463989257812	656925
583	2022-03-08	814.3699951171875	825.8300170898438	814.0770874023438	821.8099975585938	821.8099975585938	805435
584	2022-03-08	821.7449951171875	838.8599853515625	820.010009765625	838.4099731445312	838.4099731445312	1229684
585	2022-03-08	838.2899780273438	843.97998046875	834.22998046875	838.2999877929688	838.2999877929688	1455643
586	2022-03-08	839.02001953125	842.2899169921875	833.8699951171875	842.0999755859375	842.0999755859375	753804
587	2022-03-08	841.6099853515625	845.780029296875	838.4500122070312	845.0532836914062	845.0532836914062	872911
588	2022-03-08	845.3400268554688	849.5	844.5401000976562	845.6799926757812	845.6799926757812	797338
589	2022-03-08	846.0800170898438	849.989990234375	837.239990234375	837.8400268554688	837.8400268554688	820906
590	2022-03-08	837.6743774414062	840.4135131835938	832.5150146484375	839.340087890625	839.340087890625	889410
591	2022-03-08	839.739990234375	840.0	827.97998046875	828.030029296875	828.030029296875	732961
592	2022-03-08	827.6900024414062	831.0599975585938	823.5401000976562	827.5399169921875	827.5399169921875	802148
593	2022-03-08	827.3400268554688	834.3399047851562	825.0	834.1898803710938	834.1898803710938	668693
594	2022-03-08	833.5900268554688	838.780029296875	831.7000122070312	837.47998046875	837.47998046875	594124
595	2022-03-08	837.5	840.4998779296875	834.8800048828125	838.5700073242188	838.5700073242188	604783
596	2022-03-08	838.489990234375	844.0	837.4100952148438	840.8300170898438	840.8300170898438	629130
597	2022-03-08	840.97998046875	841.8800048828125	828.6500244140625	830.0	830.0	644355
598	2022-03-08	829.9849853515625	831.969970703125	825.280029296875	826.0999755859375	826.0999755859375	776207
599	2022-03-08	826.4199829101562	830.89990234375	823.0	824.2000122070312	824.2000122070312	1055483
600	2022-03-09	845.0	848.1799926757812	837.0	839.280029296875	839.280029296875	3169409
601	2022-03-09	839.2100219726562	843.72998046875	832.010009765625	839.6300048828125	839.6300048828125	1251928
602	2022-03-09	839.4949951171875	848.0	836.1810913085938	847.280029296875	847.280029296875	1264497
603	2022-03-09	847.3300170898438	853.719970703125	840.25	852.7401123046875	852.7401123046875	1517723
604	2022-03-09	852.9550170898438	856.5	849.1099853515625	853.9600219726562	853.9600219726562	956481
605	2022-03-09	853.9600219726562	855.2999877929688	850.3082275390625	855.0	855.0	578376
606	2022-03-09	856.3327026367188	858.119873046875	850.3499755859375	851.7899780273438	851.7899780273438	859250
607	2022-03-09	851.8001098632812	854.89990234375	849.0900268554688	853.1300048828125	853.1300048828125	556925
608	2022-03-09	853.260009765625	856.0999755859375	849.4467163085938	850.6950073242188	850.6950073242188	530681
609	2022-03-09	851.0399780273438	852.4600219726562	848.7999877929688	850.6199951171875	850.6199951171875	416728
610	2022-03-09	850.7999877929688	853.0	849.5401000976562	851.47998046875	851.47998046875	396439
611	2022-03-09	851.719970703125	852.0	846.4500732421875	849.780029296875	849.780029296875	440942
612	2022-03-09	849.72998046875	854.0	848.3099975585938	853.47998046875	853.47998046875	404721
613	2022-03-09	853.4450073242188	854.5499877929688	851.5	852.469970703125	852.469970703125	312982
614	2022-03-09	852.469970703125	852.72998046875	847.3300170898438	850.0150756835938	850.0150756835938	363078
615	2022-03-09	849.9879150390625	853.530029296875	848.680908203125	852.8399047851562	852.8399047851562	281521
616	2022-03-09	852.7999877929688	853.4998779296875	849.72998046875	850.0693969726562	850.0693969726562	221589
617	2022-03-09	850.4699096679688	851.739990234375	848.3200073242188	849.7800903320312	849.7800903320312	281263
618	2022-03-09	849.969970703125	855.75	849.7100219726562	852.7550048828125	852.7550048828125	463427
619	2022-03-09	852.4000244140625	853.6699829101562	850.2000122070312	852.60498046875	852.60498046875	230610
620	2022-03-09	852.7999877929688	857.0	852.5800170898438	855.5	855.5	516806
621	2022-03-09	855.9500122070312	858.3699951171875	853.4199829101562	855.6199951171875	855.6199951171875	526862
622	2022-03-09	855.8250122070312	860.5599975585938	854.0700073242188	858.0	858.0	703423
623	2022-03-09	858.0700073242188	860.4998779296875	856.6599731445312	858.9201049804688	858.9201049804688	485265
624	2022-03-09	859.27001953125	860.260009765625	856.260009765625	858.0675048828125	858.0675048828125	585167
625	2022-03-09	857.9400024414062	860.5098876953125	854.5	858.9299926757812	858.9299926757812	1266584
626	2022-03-10	851.4500122070312	854.4500122070312	842.0999755859375	846.5698852539062	846.5698852539062	2098902
627	2022-03-10	846.4000244140625	848.5499877929688	837.0	840.760009765625	840.760009765625	1339503
628	2022-03-10	840.590087890625	840.97998046875	830.5	835.030029296875	835.030029296875	1152133
629	2022-03-10	834.7999877929688	842.0	833.8900146484375	834.8493041992188	834.8493041992188	866885
630	2022-03-10	834.6799926757812	835.989990234375	826.4299926757812	827.27001953125	827.27001953125	894783
631	2022-03-10	827.2999877929688	831.5499267578125	824.6801147460938	825.780029296875	825.780029296875	769794
632	2022-03-10	825.5900268554688	825.5900268554688	820.0501098632812	823.1199951171875	823.1199951171875	698118
633	2022-03-10	822.8197021484375	823.0	816.4000244140625	818.15478515625	818.15478515625	694407
634	2022-03-10	818.6593017578125	822.976318359375	818.35009765625	822.510009765625	822.510009765625	605818
635	2022-03-10	822.77001953125	824.5700073242188	819.6400146484375	824.0	824.0	492536
636	2022-03-10	823.97998046875	826.159912109375	821.3499755859375	824.3499755859375	824.3499755859375	456108
637	2022-03-10	824.2301025390625	826.010009765625	822.1799926757812	822.7100219726562	822.7100219726562	335098
638	2022-03-10	822.760009765625	822.8572998046875	816.4400024414062	817.177490234375	817.177490234375	537102
639	2022-03-10	817.0999755859375	818.239990234375	813.5	813.9299926757812	813.9299926757812	588884
640	2022-03-10	813.9849853515625	816.8900146484375	810.7999877929688	811.0601196289062	811.0601196289062	529393
641	2022-03-10	811.219970703125	815.8599243164062	810.360107421875	814.0399780273438	814.0399780273438	475736
642	2022-03-10	813.927978515625	815.6799926757812	811.030029296875	811.8900146484375	811.8900146484375	406881
643	2022-03-10	811.969970703125	820.2498779296875	811.9349975585938	817.6950073242188	817.6950073242188	713162
644	2022-03-10	817.7150268554688	829.5899047851562	817.0800170898438	823.7302856445312	823.7302856445312	710430
645	2022-03-10	823.5	831.1900024414062	822.5001220703125	830.0100708007812	830.0100708007812	579490
646	2022-03-10	830.2999877929688	833.0399780273438	829.4500122070312	829.7214965820312	829.7214965820312	719104
647	2022-03-10	829.780029296875	836.3599243164062	829.5	835.6199951171875	835.6199951171875	587561
648	2022-03-10	835.594970703125	836.4998779296875	828.5399780273438	833.0850219726562	833.0850219726562	533905
649	2022-03-10	833.0900268554688	835.3499145507812	831.1799926757812	834.130126953125	834.130126953125	457732
650	2022-03-10	834.9400024414062	837.27001953125	832.0499877929688	834.4385986328125	834.4385986328125	527801
651	2022-03-10	834.27001953125	839.7899780273438	832.489990234375	838.280029296875	838.280029296875	1099392
652	2022-03-11	840.197021484375	843.802001953125	829.2700805664062	833.2949829101562	833.2949829101562	2139210
653	2022-03-11	833.0	835.8798828125	822.22998046875	823.0667114257812	823.0667114257812	1081844
654	2022-03-11	823.35498046875	823.6784057617188	816.8800048828125	818.9500122070312	818.9500122070312	1172934
655	2022-03-11	818.7000122070312	820.0499877929688	814.4000244140625	817.7000122070312	817.7000122070312	975931
656	2022-03-11	817.510009765625	819.4398803710938	813.5399780273438	818.22998046875	818.22998046875	785594
657	2022-03-11	818.3599853515625	821.9299926757812	817.010009765625	820.0999755859375	820.0999755859375	852689
658	2022-03-11	820.2899780273438	820.3298950195312	806.1500854492188	806.405029296875	806.405029296875	1029159
659	2022-03-11	806.530029296875	808.8099975585938	803.8900146484375	804.0499877929688	804.0499877929688	871024
660	2022-03-11	803.9199829101562	804.739990234375	800.010009765625	802.092529296875	802.092529296875	1027825
661	2022-03-11	802.1160278320312	807.489990234375	801.380126953125	804.8499755859375	804.8499755859375	898151
662	2022-03-11	804.7750854492188	806.47998046875	801.5278930664062	802.4400024414062	802.4400024414062	597032
663	2022-03-11	802.5598754882812	807.2199096679688	797.6295776367188	797.7617797851562	797.7617797851562	1274455
664	2022-03-11	797.7150268554688	801.47998046875	797.219970703125	800.9600830078125	800.9600830078125	697458
665	2022-03-11	801.0999755859375	804.7000122070312	800.219970703125	803.4600219726562	803.4600219726562	584807
666	2022-03-11	803.7586059570312	805.5700073242188	802.0009765625	803.389892578125	803.389892578125	482325
667	2022-03-11	803.188720703125	807.1500244140625	802.7999877929688	805.58447265625	805.58447265625	433031
668	2022-03-11	805.64501953125	806.280029296875	800.6699829101562	801.5800170898438	801.5800170898438	385489
669	2022-03-11	801.2999877929688	804.1898803710938	795.47998046875	795.7160034179688	795.7160034179688	732908
670	2022-03-11	795.6300048828125	797.719970703125	795.0	796.3001098632812	796.3001098632812	558167
671	2022-03-11	796.8900146484375	801.3499755859375	793.77001953125	800.6500244140625	800.6500244140625	700088
672	2022-03-11	800.530029296875	801.6900024414062	797.3400268554688	797.6799926757812	797.6799926757812	571303
673	2022-03-11	797.3900146484375	798.1998901367188	794.5999755859375	795.7750244140625	795.7750244140625	447434
674	2022-03-11	796.0	801.5700073242188	794.9400024414062	797.9450073242188	797.9450073242188	606006
675	2022-03-11	798.0349731445312	799.8798828125	795.0	795.1599731445312	795.1599731445312	509487
676	2022-03-11	795.010009765625	798.7899169921875	793.7999877929688	797.5499877929688	797.5499877929688	690793
677	2022-03-11	797.6199951171875	798.1099853515625	794.530029296875	795.3499755859375	795.3499755859375	1350430
678	2022-03-14	780.6099853515625	787.0	756.25	775.8499755859375	775.8499755859375	3712528
679	2022-03-14	775.0	790.4285888671875	771.0	780.0	780.0	2069116
680	2022-03-14	780.3400268554688	797.7999267578125	775.530029296875	795.9099731445312	795.9099731445312	1451768
681	2022-03-14	796.2100219726562	800.7000122070312	788.7800903320312	789.0999755859375	789.0999755859375	1143761
682	2022-03-14	789.1199951171875	789.2399291992188	779.3300170898438	783.3699951171875	783.3699951171875	1127832
683	2022-03-14	783.3300170898438	793.5900268554688	782.0599975585938	790.7000122070312	790.7000122070312	719118
684	2022-03-14	791.4000244140625	793.5700073242188	784.0	784.3043823242188	784.3043823242188	592723
685	2022-03-14	784.4600219726562	785.989990234375	776.8400268554688	779.989990234375	779.989990234375	728895
686	2022-03-14	779.6799926757812	781.0700073242188	770.492919921875	772.6300048828125	772.6300048828125	714319
687	2022-03-14	772.64501953125	773.0700073242188	768.7100219726562	771.4199829101562	771.4199829101562	695864
688	2022-03-14	770.5300903320312	774.8154296875	769.0	773.3200073242188	773.3200073242188	571389
689	2022-03-14	773.9199829101562	776.0	771.3800048828125	773.8049926757812	773.8049926757812	442221
690	2022-03-14	773.4000244140625	774.9000244140625	766.7000122070312	767.0599975585938	767.0599975585938	530391
691	2022-03-14	767.0	767.6090087890625	761.0	761.1749877929688	761.1749877929688	662536
692	2022-03-14	761.3399047851562	762.6699829101562	759.1099853515625	760.9600219726562	760.9600219726562	675713
693	2022-03-14	760.93017578125	764.7199096679688	759.6099853515625	760.047119140625	760.047119140625	503829
694	2022-03-14	760.4400024414062	761.47998046875	756.0399780273438	760.0599975585938	760.0599975585938	631845
695	2022-03-14	760.0	770.3499755859375	758.8900756835938	766.4710083007812	766.4710083007812	722154
696	2022-03-14	766.3900146484375	767.3699951171875	764.5	765.9771118164062	765.9771118164062	413456
697	2022-03-14	765.8400268554688	766.389892578125	761.330078125	763.1099853515625	763.1099853515625	422761
698	2022-03-14	763.2000122070312	769.4498901367188	763.0100708007812	765.7750244140625	765.7750244140625	473431
699	2022-03-14	765.6199951171875	765.719970703125	759.5800170898438	761.8900756835938	761.8900756835938	599019
700	2022-03-14	762.0549926757812	768.530029296875	761.6199951171875	764.280029296875	764.280029296875	486590
701	2022-03-14	764.0399780273438	768.5800170898438	762.6500854492188	764.530029296875	764.530029296875	495788
702	2022-03-14	764.405029296875	764.7598876953125	758.0800170898438	764.1799926757812	764.1799926757812	783741
703	2022-03-14	764.1480712890625	770.1400146484375	762.0	766.02001953125	766.02001953125	1261779
704	2022-03-15	775.27001953125	783.47998046875	759.4500122070312	762.669921875	762.669921875	2433730
705	2022-03-15	762.719970703125	771.3699951171875	756.5700073242188	767.5999755859375	767.5999755859375	1562053
706	2022-03-15	767.97998046875	776.1500244140625	764.7999877929688	767.0535888671875	767.0535888671875	1229183
707	2022-03-15	767.0501098632812	783.27001953125	765.8800048828125	783.2000122070312	783.2000122070312	1170805
708	2022-03-15	783.27001953125	792.8800048828125	783.239990234375	790.8701171875	790.8701171875	1469737
709	2022-03-15	791.0	796.6099853515625	789.2401123046875	792.3499145507812	792.3499145507812	1086839
710	2022-03-15	792.3499755859375	795.0	789.530029296875	794.0250244140625	794.0250244140625	688770
711	2022-03-15	793.7899780273438	799.1500244140625	790.5200805664062	798.8800048828125	798.8800048828125	751713
712	2022-03-15	798.7999877929688	801.0	792.010009765625	792.5	792.5	900747
713	2022-03-15	792.6441040039062	796.3712768554688	787.0599975585938	790.0579223632812	790.0579223632812	769592
714	2022-03-15	789.8200073242188	795.5	785.1099853515625	794.4299926757812	794.4299926757812	715411
715	2022-03-15	794.4099731445312	795.5	791.5	792.6599731445312	792.6599731445312	406970
716	2022-03-15	792.74609375	793.5449829101562	788.0700073242188	788.0700073242188	788.0700073242188	403333
717	2022-03-15	788.0999755859375	790.3800048828125	785.9317016601562	790.2747192382812	790.2747192382812	590331
718	2022-03-15	790.4600219726562	792.6500244140625	787.5599975585938	788.030029296875	788.030029296875	323822
719	2022-03-15	788.1599731445312	790.5499877929688	785.9400024414062	788.1832885742188	788.1832885742188	379247
720	2022-03-15	788.2000122070312	793.3400268554688	787.5	791.1849975585938	791.1849975585938	417506
721	2022-03-15	791.1199951171875	795.4498901367188	788.5900268554688	794.5599975585938	794.5599975585938	383182
722	2022-03-15	794.3099975585938	797.02001953125	792.5584716796875	795.02001953125	795.02001953125	457285
723	2022-03-15	795.1699829101562	795.9998779296875	790.4000244140625	793.7260131835938	793.7260131835938	342829
724	2022-03-15	793.5700073242188	798.1798706054688	792.5501098632812	797.0499877929688	797.0499877929688	527654
725	2022-03-15	797.1300048828125	802.419921875	796.75	802.2000122070312	802.2000122070312	777741
726	2022-03-15	802.1199951171875	802.7659301757812	798.25	800.489990234375	800.489990234375	575091
727	2022-03-15	800.5	803.97998046875	799.8001098632812	801.0	801.0	791245
728	2022-03-15	801.219970703125	804.4998779296875	800.52001953125	803.4500122070312	803.4500122070312	802078
729	2022-03-15	803.5900268554688	805.5700073242188	800.739990234375	801.5800170898438	801.5800170898438	1207201
730	2022-03-16	809.0	820.3599853515625	804.0	818.3200073242188	818.3200073242188	2965219
731	2022-03-16	818.2449951171875	826.7999877929688	816.7100830078125	824.1351928710938	824.1351928710938	1427508
732	2022-03-16	824.1900024414062	829.5499877929688	821.5534057617188	829.02001953125	829.02001953125	1372242
733	2022-03-16	829.0250244140625	838.6699829101562	829.0250244140625	835.5349731445312	835.5349731445312	1874022
734	2022-03-16	835.6500244140625	840.8699951171875	830.2999877929688	831.530029296875	831.530029296875	1343986
735	2022-03-16	831.710205078125	836.3148803710938	830.5501098632812	836.1099853515625	836.1099853515625	743183
736	2022-03-16	836.1199951171875	839.8900146484375	834.22998046875	835.3812255859375	835.3812255859375	897305
737	2022-03-16	835.6199951171875	837.5900268554688	834.0	836.760009765625	836.760009765625	429737
738	2022-03-16	836.8699951171875	838.739990234375	832.817626953125	834.5999755859375	834.5999755859375	475964
739	2022-03-16	834.5700073242188	836.4962768554688	832.4500122070312	835.5050048828125	835.5050048828125	344907
740	2022-03-16	835.0900268554688	838.0	834.4199829101562	836.0300903320312	836.0300903320312	303646
741	2022-03-16	836.5999755859375	837.5599975585938	833.4299926757812	834.1956176757812	834.1956176757812	678444
742	2022-03-16	834.1699829101562	836.164306640625	832.7000122070312	833.1099853515625	833.1099853515625	443443
743	2022-03-16	833.4500122070312	833.4500122070312	821.3300170898438	824.6419067382812	824.6419067382812	973309
744	2022-03-16	824.6900024414062	825.6199951171875	818.8599853515625	818.9249877929688	818.9249877929688	720309
745	2022-03-16	818.8701171875	823.7498779296875	817.6799926757812	823.5698852539062	823.5698852539062	641498
746	2022-03-16	823.3300170898438	827.989990234375	823.0	826.4099731445312	826.4099731445312	492111
747	2022-03-16	826.4400024414062	831.5900268554688	824.1799926757812	830.7188110351562	830.7188110351562	444401
748	2022-03-16	830.2999877929688	830.2999877929688	812.97998046875	813.280029296875	813.280029296875	1539647
749	2022-03-16	813.523193359375	820.2999267578125	809.1500244140625	810.0900268554688	810.0900268554688	975670
750	2022-03-16	809.864990234375	825.6699829101562	802.2600708007812	824.719970703125	824.719970703125	1575652
751	2022-03-16	824.719970703125	833.8499755859375	822.030029296875	828.2849731445312	828.2849731445312	1615868
752	2022-03-16	828.4099731445312	833.3499145507812	826.1699829101562	831.4550170898438	831.4550170898438	743267
753	2022-03-16	831.4844970703125	838.0	829.260009765625	836.2899780273438	836.2899780273438	975090
754	2022-03-16	836.489990234375	837.0	831.5499877929688	835.8499755859375	835.8499755859375	705955
755	2022-03-16	836.0	842.0	835.6099853515625	840.6300048828125	840.6300048828125	1748752
756	2022-03-17	830.989990234375	844.0	825.7177734375	842.6699829101562	842.6699829101562	2142668
757	2022-03-17	844.739990234375	852.75	837.5001220703125	852.27001953125	852.27001953125	1884310
758	2022-03-17	852.530029296875	854.7299194335938	847.0	848.22998046875	848.22998046875	1299196
759	2022-03-17	848.4299926757812	851.7100219726562	845.1099853515625	850.610107421875	850.610107421875	893262
760	2022-03-17	850.8488159179688	851.4498901367188	842.4299926757812	845.0399780273438	845.0399780273438	742465
761	2022-03-17	844.9000244140625	846.9993896484375	838.3200073242188	841.8599853515625	841.8599853515625	807350
762	2022-03-17	841.3800048828125	846.7999267578125	836.0	844.3316040039062	844.3316040039062	773512
763	2022-03-17	844.1400146484375	850.5999755859375	844.1300048828125	848.5	848.5	618072
764	2022-03-17	848.0999755859375	852.22998046875	847.780029296875	850.0	850.0	483967
765	2022-03-17	850.3200073242188	850.4899291992188	845.4000244140625	848.6799926757812	848.6799926757812	448313
766	2022-03-17	850.0178833007812	853.3200073242188	849.3699951171875	852.094970703125	852.094970703125	469426
767	2022-03-17	852.0800170898438	857.639892578125	849.5443115234375	856.1599731445312	856.1599731445312	716002
768	2022-03-17	856.469970703125	859.6998901367188	854.1099853515625	858.760009765625	858.760009765625	606787
769	2022-03-17	858.961181640625	859.989990234375	856.030029296875	859.1599731445312	859.1599731445312	460068
770	2022-03-17	859.1599731445312	859.6300048828125	856.0499877929688	857.4998779296875	857.4998779296875	398949
771	2022-03-17	857.5	865.5899047851562	855.0	863.4962158203125	863.4962158203125	838357
772	2022-03-17	863.7658081054688	868.0	863.3699951171875	867.3699951171875	867.3699951171875	539114
773	2022-03-17	867.5	869.97998046875	867.02001953125	867.6300048828125	867.6300048828125	590560
774	2022-03-17	867.72998046875	872.5399780273438	863.4400024414062	870.3300170898438	870.3300170898438	946172
775	2022-03-17	870.3800048828125	872.219970703125	867.7999877929688	868.2100219726562	868.2100219726562	571353
776	2022-03-17	868.3099975585938	874.219970703125	868.0999755859375	873.5700073242188	873.5700073242188	670852
777	2022-03-17	873.5075073242188	874.739990234375	871.880126953125	873.9299926757812	873.9299926757812	470677
778	2022-03-17	873.9349975585938	875.0	867.1599731445312	869.0	869.0	704504
779	2022-03-17	868.9500122070312	871.7999267578125	868.0999755859375	869.5	869.5	509285
780	2022-03-17	869.580078125	873.489990234375	864.2899780273438	872.3400268554688	872.3400268554688	891567
781	2022-03-17	872.3400268554688	873.389892578125	869.3250122070312	871.9299926757812	871.9299926757812	1273519
782	2022-03-18	874.489990234375	882.2100219726562	867.3900146484375	880.0447998046875	880.0447998046875	3467861
783	2022-03-18	880.0900268554688	886.9298706054688	877.1701049804688	885.3200073242188	885.3200073242188	1540500
784	2022-03-18	885.2301025390625	899.489990234375	884.260009765625	895.760009765625	895.760009765625	2043369
785	2022-03-18	895.7266235351562	899.0	889.2000732421875	896.4899291992188	896.4899291992188	1526316
786	2022-03-18	896.72998046875	897.8800048828125	886.6699829101562	891.5	891.5	1282505
787	2022-03-18	891.219970703125	895.0	886.8800048828125	894.075927734375	894.075927734375	1068386
788	2022-03-18	894.25	898.7999877929688	893.25	896.219970703125	896.219970703125	955136
789	2022-03-18	896.0499877929688	897.5	891.3200073242188	893.5	893.5	537070
790	2022-03-18	893.5	901.0	893.4354248046875	896.73388671875	896.73388671875	1022033
791	2022-03-18	897.12890625	898.1099243164062	892.6500854492188	896.60498046875	896.60498046875	535166
792	2022-03-18	896.5900268554688	897.5499877929688	894.5501098632812	896.9619750976562	896.9619750976562	435591
793	2022-03-18	897.1400146484375	899.0	896.8599853515625	897.7150268554688	897.7150268554688	528830
794	2022-03-18	897.8099975585938	902.989990234375	895.5499877929688	902.4636840820312	902.4636840820312	948620
795	2022-03-18	902.5	902.8499145507812	900.3400268554688	901.9061279296875	901.9061279296875	575738
796	2022-03-18	901.760009765625	903.8499755859375	898.1201171875	901.030029296875	901.030029296875	665912
797	2022-03-18	901.030029296875	901.8499755859375	899.0	899.8643798828125	899.8643798828125	424874
798	2022-03-18	899.6900024414062	900.97802734375	895.531494140625	895.780029296875	895.780029296875	550862
799	2022-03-18	895.7736206054688	897.9600219726562	893.2100219726562	894.9949951171875	894.9949951171875	802154
800	2022-03-18	895.0050048828125	897.5	892.02001953125	896.8699951171875	896.8699951171875	518374
801	2022-03-18	896.8800048828125	898.4500122070312	894.489990234375	896.8200073242188	896.8200073242188	475395
802	2022-03-18	896.7899780273438	899.9500122070312	895.469970703125	897.5800170898438	897.5800170898438	587905
803	2022-03-18	897.2999877929688	901.7100219726562	897.0	900.739990234375	900.739990234375	610496
804	2022-03-18	900.652099609375	901.2899780273438	898.5	900.219970703125	900.219970703125	518166
805	2022-03-18	900.0399780273438	903.0	899.8800048828125	902.0999755859375	902.0999755859375	1078368
806	2022-03-18	902.1900024414062	903.3499145507812	899.7100219726562	901.77001953125	901.77001953125	896193
807	2022-03-18	901.7999877929688	907.8499755859375	899.7000122070312	905.3900146484375	905.3900146484375	3021203
808	2022-03-21	918.0499877929688	942.8499755859375	913.9099731445312	935.9899291992188	935.9899291992188	4223961
809	2022-03-21	935.969970703125	937.6199951171875	921.2999877929688	924.4400024414062	924.4400024414062	2032394
810	2022-03-21	924.5999145507812	926.64990234375	915.219970703125	918.8099975585938	918.8099975585938	1553283
811	2022-03-21	919.0	920.9600219726562	909.5	910.8099975585938	910.8099975585938	1266208
812	2022-03-21	910.7999877929688	919.8200073242188	909.5999755859375	916.4099731445312	916.4099731445312	1290712
813	2022-03-21	916.6400146484375	925.77001953125	916.0001220703125	923.8433227539062	923.8433227539062	1290621
814	2022-03-21	923.719970703125	927.4218139648438	919.7100219726562	925.8851928710938	925.8851928710938	1047904
815	2022-03-21	926.0748901367188	932.4400024414062	923.9099731445312	930.3668823242188	930.3668823242188	1137679
816	2022-03-21	930.4818115234375	932.780029296875	927.0800170898438	927.8150024414062	927.8150024414062	765236
817	2022-03-21	927.97998046875	931.8400268554688	927.3499755859375	930.27001953125	930.27001953125	561032
818	2022-03-21	930.3400268554688	931.25	924.719970703125	926.3798828125	926.3798828125	476757
819	2022-03-21	926.219970703125	928.5999755859375	921.5	926.6199951171875	926.6199951171875	681439
820	2022-03-21	926.6699829101562	926.6699829101562	912.3499755859375	920.6500244140625	920.6500244140625	1219272
821	2022-03-21	920.010009765625	920.8499755859375	911.6699829101562	912.8300170898438	912.8300170898438	735322
822	2022-03-21	912.5900268554688	915.7100219726562	910.02001953125	912.1599731445312	912.1599731445312	643111
823	2022-03-21	912.0599975585938	913.0599975585938	907.0900268554688	911.9299926757812	911.9299926757812	717976
824	2022-03-21	911.72998046875	917.909912109375	911.5001220703125	915.2000122070312	915.2000122070312	602867
825	2022-03-21	915.510009765625	920.9400024414062	913.9099731445312	920.7579956054688	920.7579956054688	510192
826	2022-03-21	920.721923828125	923.5	918.2963256835938	920.9299926757812	920.9299926757812	561605
827	2022-03-21	921.2000122070312	925.9600219726562	919.2000122070312	925.4550170898438	925.4550170898438	531272
828	2022-03-21	925.3699951171875	927.6699829101562	923.0	926.1187744140625	926.1187744140625	566899
829	2022-03-21	926.1900024414062	927.9439697265625	919.0684204101562	919.81298828125	919.81298828125	590133
830	2022-03-21	919.6300048828125	924.1099243164062	917.0300903320312	923.7299194335938	923.7299194335938	563034
831	2022-03-21	923.4942016601562	925.25	920.6799926757812	924.1400146484375	924.1400146484375	479636
832	2022-03-21	924.1500244140625	925.7993774414062	918.989990234375	920.4199829101562	920.4199829101562	527944
833	2022-03-21	920.4600219726562	922.0	915.6801147460938	921.364990234375	921.364990234375	1131561
834	2022-03-22	930.0	936.77001953125	924.5	927.6400146484375	927.6400146484375	2940534
835	2022-03-22	928.5599975585938	930.0	921.75	926.7899780273438	926.7899780273438	1366160
836	2022-03-22	927.0	939.9000244140625	926.5499877929688	938.8978271484375	938.8978271484375	1646879
837	2022-03-22	939.0999755859375	940.780029296875	935.6500244140625	939.0399780273438	939.0399780273438	1103886
838	2022-03-22	938.9500122070312	942.239990234375	935.3900756835938	938.5764770507812	938.5764770507812	1000149
839	2022-03-22	938.5206298828125	939.7197875976562	934.1500244140625	936.4201049804688	936.4201049804688	608433
840	2022-03-22	936.8900146484375	947.0598754882812	936.0501098632812	945.1798706054688	945.1798706054688	1397459
841	2022-03-22	945.0900268554688	946.9099731445312	943.8099975585938	946.0363159179688	946.0363159179688	553397
842	2022-03-22	945.89501953125	948.6799926757812	942.7949829101562	944.1400146484375	944.1400146484375	936858
843	2022-03-22	944.1381225585938	944.780029296875	939.0	939.2999877929688	939.2999877929688	548192
844	2022-03-22	939.4061279296875	943.739990234375	938.2000122070312	943.130126953125	943.130126953125	547926
845	2022-03-22	943.3200073242188	943.5900268554688	938.8800048828125	940.530029296875	940.530029296875	414183
846	2022-03-22	940.8900146484375	945.5800170898438	939.5	944.2000732421875	944.2000732421875	638986
847	2022-03-22	944.4400024414062	947.3800048828125	943.989990234375	946.3699951171875	946.3699951171875	608946
848	2022-03-22	946.530029296875	950.0	945.7999877929688	949.7333984375	949.7333984375	716786
849	2022-03-22	949.5753173828125	953.0	945.7999877929688	952.510009765625	952.510009765625	727403
850	2022-03-22	952.5	957.2899780273438	952.02001953125	955.9700927734375	955.9700927734375	987820
851	2022-03-22	956.219970703125	962.5999755859375	954.2999877929688	962.5	962.5	858212
852	2022-03-22	962.4301147460938	969.9298706054688	960.0599975585938	969.3049926757812	969.3049926757812	1445853
853	2022-03-22	969.1099853515625	977.25	968.5001220703125	976.719970703125	976.719970703125	2255288
854	2022-03-22	976.7205810546875	984.0	972.7100219726562	978.1099853515625	978.1099853515625	2201392
855	2022-03-22	978.1950073242188	992.4600219726562	977.510009765625	990.9199829101562	990.9199829101562	1874800
856	2022-03-22	990.9498901367188	996.5198974609375	989.0399780273438	994.5776977539062	994.5776977539062	2058688
857	2022-03-22	994.7899780273438	996.510009765625	984.5	988.7932739257812	988.7932739257812	1658355
858	2022-03-22	989.0349731445312	997.8599853515625	987.0	996.510009765625	996.510009765625	1771847
859	2022-03-22	996.4199829101562	997.7999267578125	990.0	994.1799926757812	994.1799926757812	2897080
860	2022-03-23	979.9400024414062	1009.1699829101562	976.4000244140625	1006.5798950195312	1006.5798950195312	5175815
861	2022-03-23	1006.2999877929688	1007.4600219726562	988.1599731445312	998.8416748046875	998.8416748046875	3014250
862	2022-03-23	998.8049926757812	1031.39990234375	995.1300048828125	1031.199951171875	1031.199951171875	3488800
863	2022-03-23	1031.0	1035.0	1023.3300170898438	1026.0	1026.0	2798369
864	2022-03-23	1026.1500244140625	1033.25	1022.1699829101562	1022.3071899414062	1022.3071899414062	1709948
865	2022-03-23	1022.4949951171875	1028.47998046875	1015.1599731445312	1025.9998779296875	1025.9998779296875	1775802
866	2022-03-23	1026.2484130859375	1029.35986328125	1022.489990234375	1027.4000244140625	1027.4000244140625	868418
867	2022-03-23	1027.22998046875	1040.699951171875	1024.3599853515625	1036.1800537109375	1036.1800537109375	1566047
868	2022-03-23	1036.93994140625	1037.56005859375	1031.5	1036.93994140625	1036.93994140625	863058
869	2022-03-23	1037.1400146484375	1037.1600341796875	1031.8299560546875	1035.9698486328125	1035.9698486328125	619005
870	2022-03-23	1035.739990234375	1039.6500244140625	1023.75	1027.0899658203125	1027.0899658203125	1228527
871	2022-03-23	1027.2518310546875	1032.5899658203125	1023.75	1026.7099609375	1026.7099609375	893253
872	2022-03-23	1027.0	1028.6346435546875	1010.8499755859375	1011.1920166015625	1011.1920166015625	1083281
873	2022-03-23	1011.619873046875	1017.989990234375	1008.6024780273438	1016.5900268554688	1016.5900268554688	1200973
874	2022-03-23	1016.7000122070312	1018.3400268554688	1006.010009765625	1008.4099731445312	1008.4099731445312	944289
875	2022-03-23	1008.760009765625	1009.0	992.60009765625	998.1400146484375	998.1400146484375	1845683
876	2022-03-23	998.0	1004.760009765625	996.2974243164062	999.0250244140625	999.0250244140625	1215771
877	2022-03-23	998.9299926757812	1002.4000244140625	996.380126953125	999.8198852539062	999.8198852539062	834928
878	2022-03-23	999.719970703125	999.8099975585938	984.8599853515625	988.60498046875	988.60498046875	1277619
879	2022-03-23	988.469970703125	1000.5900268554688	987.5999755859375	1000.1130981445312	1000.1130981445312	1015398
880	2022-03-23	1000.2349853515625	1003.239990234375	995.3699951171875	999.760009765625	999.760009765625	927152
881	2022-03-23	999.7449951171875	1009.530029296875	998.739990234375	999.3099975585938	999.3099975585938	1071197
882	2022-03-23	1000.1099853515625	1002.8298950195312	991.1500244140625	994.7899780273438	994.7899780273438	871197
883	2022-03-23	994.5510864257812	1003.0	992.4299926757812	1000.8422241210938	1000.8422241210938	922052
884	2022-03-23	1000.8101196289062	1003.0	994.4450073242188	999.8499755859375	999.8499755859375	930455
885	2022-03-23	999.6187133789062	1002.4400024414062	996.52001953125	998.72998046875	998.72998046875	1289130
886	2022-03-24	1009.72998046875	1024.489990234375	1005.7509765625	1017.1500244140625	1017.1500244140625	3515950
887	2022-03-24	1017.280029296875	1019.5364990234375	1001.9600219726562	1002.3150024414062	1002.3150024414062	1783913
888	2022-03-24	1003.8300170898438	1011.0	997.1599731445312	1002.0750122070312	1002.0750122070312	1495853
889	2022-03-24	1002.3400268554688	1002.4500122070312	988.7999877929688	993.1900024414062	993.1900024414062	1506023
890	2022-03-24	993.6027221679688	1003.5999145507812	989.0	1001.4061279296875	1001.4061279296875	1275210
891	2022-03-24	1001.4400024414062	1009.0698852539062	1000.4199829101562	1005.1500244140625	1005.1500244140625	1041719
892	2022-03-24	1005.0100708007812	1014.5	1004.0	1011.6099853515625	1011.6099853515625	1006225
893	2022-03-24	1012.0	1014.889892578125	1008.5	1011.7042236328125	1011.7042236328125	684915
894	2022-03-24	1012.02001953125	1017.7899780273438	1009.2006225585938	1017.5999755859375	1017.5999755859375	627854
895	2022-03-24	1017.75	1019.5	1010.4500122070312	1011.9000244140625	1011.9000244140625	746416
896	2022-03-24	1011.3900146484375	1011.4149780273438	1003.4500122070312	1006.8546752929688	1006.8546752929688	662337
897	2022-03-24	1006.8319702148438	1008.8099975585938	1002.3400268554688	1003.1900024414062	1003.1900024414062	487780
898	2022-03-24	1002.9349975585938	1007.2899780273438	1001.5599975585938	1006.5399780273438	1006.5399780273438	390485
899	2022-03-24	1006.6599731445312	1010.9099731445312	1003.75	1009.1300048828125	1009.1300048828125	476520
900	2022-03-24	1009.1126098632812	1011.2999877929688	1004.02001953125	1007.0499877929688	1007.0499877929688	436090
901	2022-03-24	1006.9099731445312	1009.4000244140625	1005.6701049804688	1007.1600952148438	1007.1600952148438	287115
902	2022-03-24	1007.469970703125	1011.5999755859375	1005.5800170898438	1009.9500122070312	1009.9500122070312	384473
903	2022-03-24	1010.22998046875	1010.4000244140625	1006.4638061523438	1007.9998779296875	1007.9998779296875	257784
904	2022-03-24	1007.8699951171875	1013.0	1005.9299926757812	1006.7000122070312	1006.7000122070312	534504
905	2022-03-24	1006.8939819335938	1009.0	1004.02001953125	1008.6849975585938	1008.6849975585938	365973
906	2022-03-24	1008.44140625	1010.0999755859375	1006.3071899414062	1007.6599731445312	1007.6599731445312	302058
907	2022-03-24	1007.6500854492188	1010.1900024414062	1006.010009765625	1008.22998046875	1008.22998046875	385786
908	2022-03-24	1008.1950073242188	1011.7999877929688	1006.1400146484375	1011.489990234375	1011.489990234375	482701
909	2022-03-24	1011.4249877929688	1018.4099731445312	1010.1400146484375	1014.8961791992188	1014.8961791992188	869122
910	2022-03-24	1015.0	1016.3599853515625	1010.5172119140625	1011.8800048828125	1011.8800048828125	572923
911	2022-03-24	1012.030029296875	1015.3900146484375	1011.3920288085938	1013.719970703125	1013.719970703125	1259828
912	2022-03-25	1008.0	1016.4998779296875	1004.1799926757812	1009.3400268554688	1009.3400268554688	2204530
913	2022-03-25	1009.5349731445312	1017.8897094726562	1004.0499877929688	1006.9600219726562	1006.9600219726562	1573659
914	2022-03-25	1006.7999877929688	1011.4000244140625	1001.6199951171875	1005.8900146484375	1005.8900146484375	1063963
915	2022-03-25	1005.6201171875	1012.989990234375	1004.4302978515625	1007.52001953125	1007.52001953125	875763
916	2022-03-25	1007.75	1016.6300048828125	1007.5501098632812	1015.6400146484375	1015.6400146484375	895834
917	2022-03-25	1015.469970703125	1021.7999267578125	1010.0599975585938	1015.0399169921875	1015.0399169921875	1419486
918	2022-03-25	1015.0499877929688	1016.0	1004.3800048828125	1006.0	1006.0	828485
919	2022-03-25	1006.0800170898438	1008.4998779296875	997.3201293945312	1001.3560180664062	1001.3560180664062	1023375
920	2022-03-25	1001.4962158203125	1005.5198974609375	999.1635131835938	1005.155517578125	1005.155517578125	827211
921	2022-03-25	1005.1511840820312	1005.419921875	999.10009765625	1001.1099853515625	1001.1099853515625	649363
922	2022-03-25	1001.02001953125	1006.9099731445312	998.2000732421875	1005.1799926757812	1005.1799926757812	661365
923	2022-03-25	1005.4000244140625	1007.4757080078125	1002.47998046875	1005.9000244140625	1005.9000244140625	379417
924	2022-03-25	1005.9849853515625	1005.9849853515625	999.3377075195312	1001.3599853515625	1001.3599853515625	462526
925	2022-03-25	1001.4268798828125	1007.2734985351562	1000.7683715820312	1005.6090087890625	1005.6090087890625	500466
926	2022-03-25	1005.7249755859375	1006.0700073242188	1002.22998046875	1003.1099853515625	1003.1099853515625	235045
927	2022-03-25	1002.7401123046875	1008.2999877929688	1002.0	1003.2360229492188	1003.2360229492188	463464
928	2022-03-25	1003.010009765625	1005.5399780273438	1002.4400024414062	1005.3499755859375	1005.3499755859375	250702
929	2022-03-25	1005.3593139648438	1009.0	1003.6500244140625	1009.0	1009.0	403301
930	2022-03-25	1008.96142578125	1010.8900146484375	1006.760009765625	1008.0	1008.0	528626
931	2022-03-25	1008.059814453125	1008.9799194335938	1004.860107421875	1006.5900268554688	1006.5900268554688	321266
932	2022-03-25	1006.510009765625	1010.4600219726562	1006.4500122070312	1009.625	1009.625	440297
933	2022-03-25	1009.7999877929688	1010.0	1007.2000122070312	1008.090087890625	1008.090087890625	237089
934	2022-03-25	1008.3792724609375	1008.8250122070312	1002.0	1003.260009765625	1003.260009765625	565882
935	2022-03-25	1003.3800048828125	1004.3388061523438	999.1099853515625	999.47998046875	999.47998046875	778661
936	2022-03-25	999.1799926757812	1005.0	998.8699951171875	1003.869873046875	1003.869873046875	766995
937	2022-03-25	1003.989990234375	1011.3900146484375	1003.5700073242188	1010.9400024414062	1010.9400024414062	1390611
938	2022-03-28	1065.0999755859375	1079.0	1053.5999755859375	1074.5350341796875	1074.5350341796875	6854790
939	2022-03-28	1072.0	1079.3800048828125	1066.0301513671875	1075.9649658203125	1075.9649658203125	2021807
940	2022-03-28	1076.8900146484375	1077.3299560546875	1062.5	1063.5400390625	1063.5400390625	1638898
941	2022-03-28	1064.1290283203125	1073.56005859375	1058.2900390625	1072.2735595703125	1072.2735595703125	1533195
942	2022-03-28	1072.551025390625	1081.93994140625	1071.070068359375	1081.6099853515625	1081.6099853515625	1810830
943	2022-03-28	1081.47021484375	1093.7099609375	1081.47021484375	1091.199951171875	1091.199951171875	2166970
944	2022-03-28	1091.9000244140625	1096.5699462890625	1085.780029296875	1095.3900146484375	1095.3900146484375	1664773
945	2022-03-28	1095.3275146484375	1096.18994140625	1084.6500244140625	1088.2349853515625	1088.2349853515625	1131976
946	2022-03-28	1088.31005859375	1090.1199951171875	1081.3199462890625	1086.0001220703125	1086.0001220703125	1028837
947	2022-03-28	1086.0	1086.4300537109375	1077.6199951171875	1085.9200439453125	1085.9200439453125	912362
948	2022-03-28	1086.06005859375	1087.989990234375	1076.2200927734375	1076.986328125	1076.986328125	778950
949	2022-03-28	1076.8299560546875	1078.469970703125	1071.677001953125	1075.7750244140625	1075.7750244140625	772462
950	2022-03-28	1075.8099365234375	1081.928955078125	1074.800048828125	1081.0098876953125	1081.0098876953125	603865
951	2022-03-28	1080.81982421875	1085.9300537109375	1078.150146484375	1084.3900146484375	1084.3900146484375	603546
952	2022-03-28	1084.6063232421875	1091.989990234375	1084.1700439453125	1091.5999755859375	1091.5999755859375	898097
953	2022-03-28	1091.7099609375	1092.97998046875	1089.010009765625	1090.8099365234375	1090.8099365234375	647981
954	2022-03-28	1090.800048828125	1091.72998046875	1084.8800048828125	1087.02001953125	1087.02001953125	669734
955	2022-03-28	1087.06005859375	1091.39990234375	1086.52001953125	1090.700439453125	1090.700439453125	498697
956	2022-03-28	1090.9998779296875	1092.47998046875	1086.280029296875	1088.0	1088.0	813097
957	2022-03-28	1087.96044921875	1093.47998046875	1086.4432373046875	1092.56005859375	1092.56005859375	625610
958	2022-03-28	1092.4200439453125	1094.02001953125	1089.5	1091.60009765625	1091.60009765625	596040
959	2022-03-28	1091.60009765625	1096.5699462890625	1091.260009765625	1096.4300537109375	1096.4300537109375	812465
960	2022-03-28	1096.5699462890625	1097.8798828125	1093.1700439453125	1093.7716064453125	1093.7716064453125	775656
961	2022-03-28	1093.7900390625	1093.9312744140625	1090.1199951171875	1092.0299072265625	1092.0299072265625	610134
962	2022-03-28	1091.72998046875	1093.3699951171875	1085.4200439453125	1089.9898681640625	1089.9898681640625	941903
963	2022-03-28	1089.9892578125	1093.0999755859375	1081.6700439453125	1092.1300048828125	1092.1300048828125	1749044
964	2022-03-29	1106.875	1114.77001953125	1093.29638671875	1096.739990234375	1096.739990234375	4661951
965	2022-03-29	1097.0	1102.4798583984375	1087.1199951171875	1095.9549560546875	1095.9549560546875	1743106
966	2022-03-29	1095.93505859375	1097.5	1073.1099853515625	1076.800048828125	1076.800048828125	2018862
967	2022-03-29	1076.72998046875	1086.699951171875	1075.0	1085.6500244140625	1085.6500244140625	1308159
968	2022-03-29	1085.4599609375	1089.989990234375	1082.30615234375	1086.657958984375	1086.657958984375	921367
969	2022-03-29	1086.9300537109375	1097.72998046875	1085.9100341796875	1095.4200439453125	1095.4200439453125	1089569
970	2022-03-29	1095.40234375	1096.43994140625	1087.5	1092.239990234375	1092.239990234375	704330
971	2022-03-29	1092.4200439453125	1098.6234130859375	1089.06005859375	1097.800048828125	1097.800048828125	842341
972	2022-03-29	1097.800048828125	1103.0	1094.6099853515625	1101.7239990234375	1101.7239990234375	928750
973	2022-03-29	1102.0	1106.449951171875	1100.030029296875	1102.2650146484375	1102.2650146484375	713199
974	2022-03-29	1102.2568359375	1102.4599609375	1095.5	1099.510009765625	1099.510009765625	554836
975	2022-03-29	1099.5	1101.5699462890625	1095.010009765625	1097.4100341796875	1097.4100341796875	446733
976	2022-03-29	1097.4200439453125	1098.0	1091.6700439453125	1095.385009765625	1095.385009765625	536883
977	2022-03-29	1095.3671875	1099.699951171875	1094.0	1095.6400146484375	1095.6400146484375	459073
978	2022-03-29	1096.239990234375	1096.2999267578125	1091.7501220703125	1094.544677734375	1094.544677734375	309820
979	2022-03-29	1094.3299560546875	1097.599853515625	1092.81005859375	1094.0	1094.0	371156
980	2022-03-29	1094.06005859375	1098.8299560546875	1090.2916259765625	1098.8299560546875	1098.8299560546875	488934
981	2022-03-29	1098.77001953125	1104.27001953125	1098.0	1104.125	1104.125	732395
982	2022-03-29	1103.8499755859375	1105.31005859375	1100.5	1100.949951171875	1100.949951171875	519224
983	2022-03-29	1101.10498046875	1101.22998046875	1095.5	1099.22998046875	1099.22998046875	516439
984	2022-03-29	1099.0	1100.97998046875	1097.3006591796875	1100.9599609375	1100.9599609375	400630
985	2022-03-29	1100.8660888671875	1103.0	1099.18994140625	1099.9749755859375	1099.9749755859375	430053
986	2022-03-29	1099.9599609375	1102.6199951171875	1097.2501220703125	1099.675048828125	1099.675048828125	504826
987	2022-03-29	1100.0	1101.2498779296875	1098.5999755859375	1100.010009765625	1100.010009765625	459660
988	2022-03-29	1100.4549560546875	1102.300048828125	1096.6900634765625	1099.3599853515625	1099.3599853515625	677624
989	2022-03-29	1099.1500244140625	1101.3465576171875	1094.2900390625	1099.8260498046875	1099.8260498046875	1289322
990	2022-03-30	1091.1700439453125	1097.0	1084.0	1088.1417236328125	1088.1417236328125	2105323
991	2022-03-30	1088.2900390625	1099.126708984375	1086.55029296875	1097.0	1097.0	1373230
992	2022-03-30	1096.7449951171875	1109.9100341796875	1093.93994140625	1109.3038330078125	1109.3038330078125	1523273
993	2022-03-30	1109.6800537109375	1112.4599609375	1104.27001953125	1110.7840576171875	1110.7840576171875	1335125
994	2022-03-30	1110.4000244140625	1113.949951171875	1105.6800537109375	1107.758056640625	1107.758056640625	903149
995	2022-03-30	1107.5	1112.1700439453125	1102.2750244140625	1103.489990234375	1103.489990234375	847842
996	2022-03-30	1103.4100341796875	1105.119873046875	1096.31005859375	1100.609375	1100.609375	915872
997	2022-03-30	1100.3900146484375	1104.0	1096.7486572265625	1098.2706298828125	1098.2706298828125	628931
998	2022-03-30	1098.050048828125	1102.800048828125	1097.6300048828125	1101.31494140625	1101.31494140625	374263
999	2022-03-30	1101.1199951171875	1106.5	1100.1700439453125	1105.3199462890625	1105.3199462890625	420795
1000	2022-03-30	1105.0899658203125	1106.4998779296875	1101.0999755859375	1102.2449951171875	1102.2449951171875	370224
1001	2022-03-30	1102.35498046875	1105.0	1101.5	1103.83984375	1103.83984375	272109
1002	2022-03-30	1103.70654296875	1105.0	1101.9100341796875	1103.469970703125	1103.469970703125	253008
1003	2022-03-30	1103.510009765625	1105.969970703125	1101.5999755859375	1104.7249755859375	1104.7249755859375	298079
1004	2022-03-30	1104.550048828125	1112.5465087890625	1102.75	1112.5023193359375	1112.5023193359375	531409
1005	2022-03-30	1112.219970703125	1112.739990234375	1104.5	1105.50390625	1105.50390625	584040
1006	2022-03-30	1105.7154541015625	1108.3599853515625	1102.93994140625	1104.5	1104.5	388798
1007	2022-03-30	1104.0	1106.4676513671875	1098.0	1099.81982421875	1099.81982421875	439598
1008	2022-03-30	1099.9300537109375	1103.239990234375	1098.719970703125	1099.175048828125	1099.175048828125	400321
1009	2022-03-30	1099.4200439453125	1099.4200439453125	1091.260009765625	1094.1099853515625	1094.1099853515625	669020
1010	2022-03-30	1094.3050537109375	1098.5	1093.1099853515625	1095.68994140625	1095.68994140625	682777
1011	2022-03-30	1095.61181640625	1095.61181640625	1091.6600341796875	1092.3599853515625	1092.3599853515625	434017
1012	2022-03-30	1092.3299560546875	1093.219970703125	1086.43505859375	1091.510009765625	1091.510009765625	743695
1013	2022-03-30	1091.6400146484375	1092.47998046875	1084.510009765625	1087.7099609375	1087.7099609375	654320
1014	2022-03-30	1087.4000244140625	1092.0	1085.6201171875	1089.25	1089.25	1016130
1015	2022-03-30	1089.469970703125	1094.989990234375	1089.18994140625	1093.989990234375	1093.989990234375	1130211
1016	2022-03-31	1089.5	1090.81005859375	1081.6361083984375	1087.949951171875	1087.949951171875	1999446
1017	2022-03-31	1087.5	1094.0400390625	1083.0	1089.45166015625	1089.45166015625	1253761
1018	2022-03-31	1089.18994140625	1092.5689697265625	1084.010009765625	1092.1300048828125	1092.1300048828125	872658
1019	2022-03-31	1091.739990234375	1098.77001953125	1091.4300537109375	1093.6700439453125	1093.6700439453125	983430
1020	2022-03-31	1093.9949951171875	1098.06005859375	1091.0799560546875	1093.43994140625	1093.43994140625	542935
1021	2022-03-31	1093.300048828125	1103.139892578125	1092.590087890625	1100.3399658203125	1100.3399658203125	824483
1022	2022-03-31	1100.5999755859375	1101.3399658203125	1095.3299560546875	1096.97998046875	1096.97998046875	507531
1023	2022-03-31	1095.3372802734375	1098.97998046875	1094.3018798828125	1095.7479248046875	1095.7479248046875	411004
1024	2022-03-31	1095.4599609375	1099.1923828125	1094.510009765625	1096.5594482421875	1096.5594482421875	345655
1025	2022-03-31	1096.34423828125	1098.4599609375	1095.699951171875	1098.18994140625	1098.18994140625	199258
1026	2022-03-31	1097.949951171875	1099.0999755859375	1092.10009765625	1092.43994140625	1092.43994140625	284844
1027	2022-03-31	1092.18994140625	1094.02001953125	1091.2099609375	1093.97998046875	1093.97998046875	299179
1028	2022-03-31	1094.010009765625	1094.2049560546875	1089.280029296875	1092.760009765625	1092.760009765625	342734
1029	2022-03-31	1093.050048828125	1093.0899658203125	1088.3900146484375	1088.8299560546875	1088.8299560546875	243420
1030	2022-03-31	1089.0	1091.1907958984375	1086.4100341796875	1086.498046875	1086.498046875	291383
1031	2022-03-31	1086.2950439453125	1090.3399658203125	1085.1114501953125	1090.3399658203125	1090.3399658203125	392641
1032	2022-03-31	1090.3045654296875	1091.9000244140625	1088.150146484375	1090.9169921875	1090.9169921875	255709
1033	2022-03-31	1090.9599609375	1093.969970703125	1090.9599609375	1092.219970703125	1092.219970703125	310924
1034	2022-03-31	1092.0	1092.8900146484375	1087.050048828125	1087.97998046875	1087.97998046875	440322
1035	2022-03-31	1087.97998046875	1091.8699951171875	1087.0799560546875	1091.0	1091.0	289417
1036	2022-03-31	1091.06005859375	1093.2994384765625	1089.6199951171875	1092.0	1092.0	261834
1037	2022-03-31	1092.1600341796875	1093.199951171875	1090.8900146484375	1091.300048828125	1091.300048828125	317778
1038	2022-03-31	1091.0999755859375	1095.114990234375	1088.8800048828125	1089.9383544921875	1089.9383544921875	511226
1039	2022-03-31	1090.0001220703125	1090.25	1085.52001953125	1087.219970703125	1087.219970703125	352730
1040	2022-03-31	1087.300048828125	1088.72998046875	1085.449951171875	1086.699951171875	1086.699951171875	444439
1041	2022-03-31	1086.6300048828125	1089.0999755859375	1076.6409912109375	1077.5999755859375	1077.5999755859375	1849961
1042	2022-04-01	1081.1500244140625	1086.6800537109375	1074.29833984375	1079.1300048828125	1079.1300048828125	2217233
1043	2022-04-01	1079.1300048828125	1080.300048828125	1066.6400146484375	1071.510009765625	1071.510009765625	1266719
1044	2022-04-01	1071.4964599609375	1081.8900146484375	1068.22998046875	1080.8116455078125	1080.8116455078125	1048817
1045	2022-04-01	1080.77001953125	1084.8599853515625	1076.77001953125	1083.8599853515625	1083.8599853515625	983219
1046	2022-04-01	1083.9000244140625	1090.0	1082.43994140625	1089.31005859375	1089.31005859375	1178376
1047	2022-04-01	1089.5	1094.75	1088.030029296875	1091.7730712890625	1091.7730712890625	945244
1048	2022-04-01	1091.469970703125	1092.2099609375	1086.3699951171875	1086.8800048828125	1086.8800048828125	560660
1049	2022-04-01	1086.5999755859375	1088.1400146484375	1085.030029296875	1086.369873046875	1086.369873046875	387018
1050	2022-04-01	1086.0	1088.239990234375	1080.449951171875	1082.5400390625	1082.5400390625	554215
1051	2022-04-01	1082.6949462890625	1085.77001953125	1078.6500244140625	1079.68994140625	1079.68994140625	474084
1052	2022-04-01	1079.6800537109375	1081.3499755859375	1077.9000244140625	1079.719970703125	1079.719970703125	433849
1053	2022-04-01	1079.864990234375	1082.5198974609375	1077.010009765625	1082.22265625	1082.22265625	376894
1054	2022-04-01	1082.10986328125	1082.10986328125	1075.81005859375	1079.5	1079.5	354896
1055	2022-04-01	1079.76171875	1082.56005859375	1078.0001220703125	1080.6689453125	1080.6689453125	288937
1056	2022-04-01	1080.4200439453125	1082.219970703125	1075.5	1076.425048828125	1076.425048828125	371947
1057	2022-04-01	1076.3299560546875	1079.199951171875	1075.9041748046875	1077.530029296875	1077.530029296875	241931
1058	2022-04-01	1077.010009765625	1081.43994140625	1076.6600341796875	1080.4998779296875	1080.4998779296875	316310
1059	2022-04-01	1080.0	1080.369873046875	1077.2369384765625	1079.2900390625	1079.2900390625	255413
1060	2022-04-01	1079.02001953125	1085.0	1078.030029296875	1083.989990234375	1083.989990234375	532750
1061	2022-04-01	1084.074951171875	1084.5999755859375	1081.4849853515625	1083.4300537109375	1083.4300537109375	331754
1062	2022-04-01	1083.5400390625	1085.64990234375	1082.449951171875	1083.725830078125	1083.725830078125	384219
1063	2022-04-01	1083.56005859375	1084.5	1078.883056640625	1079.925048828125	1079.925048828125	310433
1064	2022-04-01	1079.030029296875	1081.550048828125	1078.530029296875	1079.0001220703125	1079.0001220703125	226706
1065	2022-04-01	1077.489990234375	1077.489990234375	1077.489990234375	1077.489990234375	1077.489990234375	0

105 KiB Vendored Raw Blame History

105 KiB

Vendored

Raw Blame History